Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.210 | 7.320 | 7.120 | 7.260 | 408,577 | +0.08(+1.11%) |
May 29, 2014 | 7.030 | 7.340 | 7.030 | 7.180 | 522,939 | +0.06(+0.84%) |
May 28, 2014 | 6.800 | 7.500 | 6.620 | 7.120 | 2,922,388 | +1.00(+16.34%) |
May 27, 2014 | 6.020 | 6.150 | 5.990 | 6.120 | 133,028 | +0.18(+3.03%) |
May 23, 2014 | 5.820 | 5.940 | 5.940 | 5.940 | 178,600 | +0.17(+2.95%) |
May 22, 2014 | 5.570 | 5.770 | 5.510 | 5.770 | 87,918 | +0.22(+3.96%) |
May 21, 2014 | 5.540 | 5.610 | 5.480 | 5.550 | 128,530 | +0.04(+0.73%) |
May 20, 2014 | 5.540 | 5.550 | 5.450 | 5.510 | 198,163 | -0.08(-1.43%) |
May 19, 2014 | 5.430 | 5.690 | 5.430 | 5.590 | 102,464 | +0.12(+2.10%) |
May 16, 2014 | 5.390 | 5.480 | 5.280 | 5.475 | 224,228 | +0.06(+1.20%) |
May 15, 2014 | 5.510 | 5.570 | 5.354 | 5.410 | 196,979 | -0.16(-2.87%) |
May 14, 2014 | 5.830 | 5.910 | 5.550 | 5.570 | 189,618 | -0.29(-4.95%) |
May 13, 2014 | 5.930 | 5.960 | 5.840 | 5.860 | 196,788 | -0.08(-1.35%) |
May 12, 2014 | 5.710 | 5.965 | 5.690 | 5.940 | 181,111 | +0.27(+4.76%) |
May 09, 2014 | 5.610 | 5.690 | 5.530 | 5.670 | 190,587 | +0.01(+0.18%) |
May 08, 2014 | 5.800 | 5.880 | 5.610 | 5.660 | 287,953 | -0.20(-3.41%) |
May 07, 2014 | 6.000 | 6.000 | 5.660 | 5.860 | 550,864 | -0.14(-2.33%) |
May 06, 2014 | 6.020 | 6.110 | 5.980 | 6.000 | 262,045 | -0.05(-0.83%) |
May 05, 2014 | 5.970 | 6.070 | 5.910 | 6.050 | 167,969 | +0.06(+1.00%) |
May 02, 2014 | 6.000 | 6.050 | 5.950 | 5.990 | 278,359 | +0.08(+1.35%) |
May 01, 2014 | 5.780 | 5.930 | 5.530 | 5.910 | 402,956 | +0.16(+2.78%) |
Apr 30, 2014 | 5.670 | 5.820 | 5.530 | 5.750 | 326,316 | +0.05(+0.88%) |
Apr 29, 2014 | 5.850 | 5.920 | 5.680 | 5.700 | 161,328 | -0.09(-1.55%) |
Apr 28, 2014 | 5.890 | 5.990 | 5.620 | 5.790 | 187,280 | -0.08(-1.36%) |
Apr 25, 2014 | 5.980 | 6.050 | 5.780 | 5.870 | 272,572 | -0.16(-2.65%) |
Apr 24, 2014 | 6.270 | 6.280 | 5.985 | 6.030 | 165,276 | -0.18(-2.90%) |
Apr 23, 2014 | 6.420 | 6.420 | 5.991 | 6.210 | 175,553 | -0.23(-3.57%) |
Apr 22, 2014 | 6.250 | 6.550 | 6.170 | 6.440 | 418,572 | +0.22(+3.45%) |
Apr 21, 2014 | 5.990 | 6.240 | 5.930 | 6.225 | 263,530 | +0.24(+4.10%) |
Apr 17, 2014 | 5.850 | 5.980 | 5.980 | 5.980 | 186,500 | +0.13(+2.22%) |
Apr 16, 2014 | 5.990 | 6.100 | 5.700 | 5.850 | 251,945 | -0.07(-1.18%) |
Apr 15, 2014 | 5.910 | 6.000 | 5.730 | 5.920 | 140,381 | +0.01(+0.17%) |
Apr 14, 2014 | 6.160 | 6.170 | 5.820 | 5.910 | 154,519 | -0.17(-2.80%) |
Apr 11, 2014 | 6.000 | 6.180 | 6.000 | 6.080 | 203,450 | +0.00(+0.00%) |
Apr 10, 2014 | 6.400 | 6.400 | 6.050 | 6.080 | 222,761 | -0.34(-5.30%) |
Apr 09, 2014 | 6.370 | 6.430 | 6.270 | 6.420 | 112,521 | +0.09(+1.42%) |
Apr 08, 2014 | 6.170 | 6.440 | 6.170 | 6.330 | 256,743 | +0.19(+3.09%) |
Apr 07, 2014 | 6.220 | 6.270 | 6.000 | 6.140 | 241,096 | -0.08(-1.29%) |
Apr 04, 2014 | 6.570 | 6.580 | 6.110 | 6.220 | 186,344 | -0.28(-4.31%) |
Apr 03, 2014 | 6.660 | 6.690 | 6.490 | 6.500 | 112,571 | -0.17(-2.55%) |
Apr 02, 2014 | 6.610 | 6.710 | 6.540 | 6.670 | 116,939 | +0.10(+1.52%) |
Apr 01, 2014 | 6.410 | 6.580 | 6.245 | 6.570 | 137,004 | +0.18(+2.82%) |
Mar 31, 2014 | 6.280 | 6.520 | 6.212 | 6.390 | 204,994 | +0.15(+2.40%) |
Mar 28, 2014 | 6.370 | 6.500 | 6.210 | 6.240 | 217,700 | -0.15(-2.35%) |
Mar 27, 2014 | 6.350 | 6.540 | 6.280 | 6.390 | 157,939 | +0.02(+0.31%) |
Mar 26, 2014 | 6.880 | 6.880 | 6.370 | 6.370 | 282,950 | -0.43(-6.32%) |
Mar 25, 2014 | 6.840 | 6.950 | 6.735 | 6.800 | 80,600 | +0.00(+0.00%) |
Mar 24, 2014 | 6.810 | 6.850 | 6.640 | 6.800 | 130,914 | -0.03(-0.44%) |
Mar 21, 2014 | 7.050 | 7.080 | 6.820 | 6.830 | 370,836 | -0.19(-2.71%) |
Mar 20, 2014 | 6.920 | 7.065 | 6.900 | 7.020 | 145,545 | +0.07(+1.01%) |
Mar 19, 2014 | 6.990 | 7.065 | 6.910 | 6.950 | 80,792 | -0.05(-0.71%) |
Mar 18, 2014 | 6.800 | 7.020 | 6.640 | 7.000 | 116,257 | +0.19(+2.79%) |
Mar 17, 2014 | 6.840 | 6.890 | 6.790 | 6.810 | 115,441 | +0.04(+0.59%) |
Mar 14, 2014 | 6.770 | 6.900 | 6.450 | 6.770 | 140,161 | -0.04(-0.59%) |
Mar 13, 2014 | 7.080 | 7.140 | 6.730 | 6.810 | 178,179 | -0.23(-3.27%) |
Mar 12, 2014 | 6.870 | 7.090 | 6.850 | 7.040 | 266,494 | +0.11(+1.59%) |
Mar 11, 2014 | 6.910 | 7.070 | 6.910 | 6.930 | 202,417 | +0.00(+0.00%) |
Mar 10, 2014 | 7.050 | 7.090 | 6.860 | 6.930 | 120,434 | -0.10(-1.42%) |
Mar 07, 2014 | 7.040 | 7.080 | 6.910 | 7.030 | 154,804 | +0.05(+0.72%) |
Mar 06, 2014 | 7.150 | 7.160 | 6.920 | 6.980 | 181,905 | -0.16(-2.24%) |
Mar 05, 2014 | 7.110 | 7.160 | 7.020 | 7.140 | 156,455 | +0.00(+0.00%) |
Mar 04, 2014 | 7.190 | 7.370 | 7.105 | 7.140 | 508,126 | -0.01(-0.14%) |