Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.386 | 5.622 | 5.375 | 5.607 | 337,771 | +0.25(+4.67%) |
May 29, 2014 | 5.293 | 5.400 | 5.257 | 5.357 | 186,207 | +0.09(+1.63%) |
May 28, 2014 | 5.328 | 5.328 | 5.228 | 5.271 | 85,538 | -0.04(-0.81%) |
May 27, 2014 | 5.357 | 5.386 | 5.200 | 5.314 | 71,232 | +0.06(+1.09%) |
May 23, 2014 | 5.185 | 5.257 | 5.257 | 5.257 | 72,704 | +0.07(+1.38%) |
May 22, 2014 | 5.128 | 5.257 | 5.078 | 5.185 | 99,204 | +0.09(+1.83%) |
May 21, 2014 | 5.057 | 5.128 | 5.021 | 5.092 | 95,939 | +0.04(+0.85%) |
May 20, 2014 | 5.035 | 5.107 | 5.007 | 5.049 | 170,962 | +0.00(+0.00%) |
May 19, 2014 | 5.214 | 5.349 | 5.007 | 5.049 | 147,168 | -0.16(-3.02%) |
May 16, 2014 | 5.185 | 5.313 | 5.135 | 5.207 | 157,760 | +0.02(+0.41%) |
May 15, 2014 | 5.207 | 5.235 | 4.835 | 5.185 | 220,712 | -0.04(-0.68%) |
May 14, 2014 | 5.450 | 5.450 | 5.207 | 5.221 | 75,098 | -0.26(-4.82%) |
May 13, 2014 | 5.650 | 5.650 | 5.314 | 5.486 | 103,543 | -0.15(-2.67%) |
May 12, 2014 | 5.364 | 5.729 | 5.364 | 5.636 | 118,091 | +0.31(+5.77%) |
May 09, 2014 | 5.421 | 5.522 | 5.264 | 5.328 | 92,116 | -0.14(-2.49%) |
May 08, 2014 | 5.579 | 5.742 | 5.464 | 5.464 | 78,595 | +0.00(+0.00%) |
May 07, 2014 | 5.300 | 5.493 | 5.300 | 5.464 | 75,517 | +0.17(+3.24%) |
May 06, 2014 | 5.436 | 5.436 | 5.264 | 5.293 | 212,498 | -0.17(-3.14%) |
May 05, 2014 | 5.471 | 5.707 | 5.443 | 5.464 | 56,141 | -0.03(-0.52%) |
May 02, 2014 | 5.800 | 5.800 | 5.457 | 5.493 | 45,420 | -0.29(-5.07%) |
May 01, 2014 | 5.808 | 5.979 | 5.722 | 5.786 | 59,961 | -0.01(-0.12%) |
Apr 30, 2014 | 5.843 | 5.893 | 5.729 | 5.793 | 40,542 | -0.04(-0.61%) |
Apr 29, 2014 | 5.936 | 6.001 | 5.822 | 5.829 | 21,110 | -0.05(-0.85%) |
Apr 28, 2014 | 6.008 | 6.094 | 5.779 | 5.879 | 52,694 | -0.08(-1.32%) |
Apr 25, 2014 | 6.065 | 6.180 | 5.922 | 5.958 | 42,270 | -0.16(-2.57%) |
Apr 24, 2014 | 6.079 | 6.308 | 6.079 | 6.115 | 34,285 | +0.05(+0.83%) |
Apr 23, 2014 | 6.315 | 6.323 | 6.058 | 6.065 | 31,106 | -0.24(-3.75%) |
Apr 22, 2014 | 6.151 | 6.344 | 6.151 | 6.301 | 36,504 | +0.14(+2.32%) |
Apr 21, 2014 | 6.180 | 6.301 | 6.144 | 6.158 | 39,169 | -0.11(-1.82%) |
Apr 17, 2014 | 5.979 | 6.273 | 6.273 | 6.273 | 117,306 | +0.27(+4.53%) |
Apr 16, 2014 | 5.901 | 6.041 | 5.865 | 6.001 | 82,111 | +0.11(+1.82%) |
Apr 15, 2014 | 6.237 | 6.308 | 5.765 | 5.893 | 98,598 | -0.29(-4.74%) |
Apr 14, 2014 | 6.237 | 6.416 | 6.079 | 6.187 | 77,101 | +0.05(+0.82%) |
Apr 11, 2014 | 6.180 | 6.337 | 6.079 | 6.137 | 66,958 | -0.06(-0.92%) |
Apr 10, 2014 | 6.394 | 6.458 | 6.129 | 6.194 | 97,320 | -0.26(-4.10%) |
Apr 09, 2014 | 6.666 | 6.816 | 6.437 | 6.458 | 112,922 | -0.19(-2.90%) |
Apr 08, 2014 | 6.609 | 6.866 | 6.609 | 6.652 | 46,715 | +0.05(+0.76%) |
Apr 07, 2014 | 6.787 | 6.909 | 6.437 | 6.602 | 76,405 | -0.23(-3.35%) |
Apr 04, 2014 | 7.095 | 7.145 | 6.823 | 6.830 | 92,944 | -0.19(-2.65%) |
Apr 03, 2014 | 7.252 | 7.274 | 6.923 | 7.016 | 74,888 | -0.21(-2.87%) |
Apr 02, 2014 | 7.217 | 7.331 | 7.095 | 7.224 | 68,779 | +0.06(+0.80%) |
Apr 01, 2014 | 7.174 | 7.352 | 7.138 | 7.167 | 87,375 | +0.04(+0.50%) |
Mar 31, 2014 | 7.181 | 7.305 | 7.124 | 7.131 | 47,859 | +0.02(+0.30%) |
Mar 28, 2014 | 7.081 | 7.281 | 7.031 | 7.109 | 44,767 | +0.02(+0.30%) |
Mar 27, 2014 | 7.181 | 7.181 | 7.023 | 7.088 | 51,276 | -0.14(-1.88%) |
Mar 26, 2014 | 7.317 | 7.317 | 7.131 | 7.224 | 65,604 | -0.01(-0.20%) |
Mar 25, 2014 | 7.231 | 7.323 | 7.167 | 7.238 | 41,750 | +0.09(+1.20%) |
Mar 24, 2014 | 7.059 | 7.181 | 6.988 | 7.152 | 47,566 | +0.07(+1.01%) |
Mar 21, 2014 | 6.938 | 7.138 | 6.860 | 7.081 | 155,154 | +0.17(+2.48%) |
Mar 20, 2014 | 7.131 | 7.131 | 6.867 | 6.909 | 78,371 | -0.21(-2.91%) |
Mar 19, 2014 | 7.159 | 7.217 | 7.016 | 7.116 | 72,036 | -0.13(-1.78%) |
Mar 18, 2014 | 7.553 | 7.624 | 6.830 | 7.245 | 234,529 | -0.61(-7.74%) |
Mar 17, 2014 | 7.989 | 8.153 | 7.689 | 7.853 | 85,152 | -0.10(-1.26%) |
Mar 14, 2014 | 7.753 | 8.032 | 7.724 | 7.953 | 83,587 | +0.19(+2.39%) |
Mar 13, 2014 | 7.703 | 7.867 | 7.603 | 7.767 | 41,556 | +0.01(+0.18%) |
Mar 12, 2014 | 7.875 | 7.889 | 7.739 | 7.753 | 45,824 | -0.14(-1.81%) |
Mar 11, 2014 | 7.946 | 8.018 | 7.796 | 7.896 | 55,761 | -0.01(-0.18%) |
Mar 10, 2014 | 8.103 | 8.125 | 7.789 | 7.910 | 65,253 | -0.17(-2.12%) |
Mar 07, 2014 | 8.046 | 8.196 | 7.960 | 8.082 | 47,105 | +0.04(+0.44%) |
Mar 06, 2014 | 8.039 | 8.118 | 7.968 | 8.046 | 37,568 | -0.03(-0.35%) |
Mar 05, 2014 | 7.903 | 8.111 | 7.774 | 8.075 | 58,843 | +0.16(+2.08%) |
Mar 04, 2014 | 7.910 | 8.397 | 7.846 | 7.910 | 166,848 | +0.09(+1.10%) |