Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.510 | 4.560 | 4.170 | 4.330 | 591,610 | -0.15(-3.35%) |
May 29, 2014 | 4.620 | 4.680 | 4.460 | 4.480 | 368,740 | -0.08(-1.75%) |
May 28, 2014 | 4.670 | 4.790 | 4.500 | 4.560 | 710,852 | -0.11(-2.36%) |
May 27, 2014 | 4.500 | 4.790 | 4.410 | 4.670 | 1,058,421 | +0.23(+5.18%) |
May 23, 2014 | 4.440 | 4.440 | 4.440 | 4.440 | 387,600 | +0.05(+1.14%) |
May 22, 2014 | 4.450 | 4.594 | 4.330 | 4.390 | 523,016 | -0.02(-0.45%) |
May 21, 2014 | 4.600 | 4.600 | 4.320 | 4.410 | 484,570 | -0.18(-3.92%) |
May 20, 2014 | 4.350 | 4.665 | 4.320 | 4.590 | 963,199 | +0.22(+5.03%) |
May 19, 2014 | 4.800 | 4.850 | 4.300 | 4.370 | 1,849,377 | -0.44(-9.15%) |
May 16, 2014 | 4.360 | 4.850 | 4.290 | 4.810 | 2,534,350 | +0.50(+11.60%) |
May 15, 2014 | 4.110 | 4.416 | 4.010 | 4.310 | 1,870,916 | +0.30(+7.48%) |
May 14, 2014 | 3.910 | 4.290 | 3.810 | 4.010 | 5,546,624 | +0.66(+19.70%) |
May 13, 2014 | 3.610 | 3.620 | 3.180 | 3.350 | 849,199 | -0.19(-5.37%) |
May 12, 2014 | 3.470 | 3.620 | 3.290 | 3.540 | 1,033,986 | +0.49(+16.07%) |
May 09, 2014 | 3.090 | 3.100 | 2.960 | 3.050 | 497,349 | -0.06(-1.93%) |
May 08, 2014 | 3.360 | 3.417 | 3.080 | 3.110 | 583,298 | -0.29(-8.53%) |
May 07, 2014 | 3.570 | 3.600 | 3.320 | 3.400 | 608,966 | -0.05(-1.45%) |
May 06, 2014 | 3.730 | 3.840 | 3.420 | 3.450 | 961,428 | -0.28(-7.51%) |
May 05, 2014 | 3.640 | 4.090 | 3.530 | 3.730 | 4,586,240 | +0.36(+10.68%) |
May 02, 2014 | 3.470 | 3.550 | 3.310 | 3.370 | 272,429 | -0.08(-2.32%) |
May 01, 2014 | 3.480 | 3.560 | 3.400 | 3.450 | 490,606 | -0.02(-0.58%) |
Apr 30, 2014 | 3.450 | 3.510 | 3.340 | 3.470 | 559,535 | +0.00(+0.00%) |
Apr 29, 2014 | 3.340 | 3.680 | 3.320 | 3.470 | 1,569,923 | +0.21(+6.44%) |
Apr 28, 2014 | 3.450 | 3.482 | 3.210 | 3.260 | 888,944 | -0.11(-3.26%) |
Apr 25, 2014 | 3.490 | 3.550 | 3.370 | 3.370 | 531,785 | -0.16(-4.53%) |
Apr 24, 2014 | 3.750 | 3.810 | 3.425 | 3.530 | 1,442,421 | -0.15(-4.08%) |
Apr 23, 2014 | 3.660 | 3.910 | 3.650 | 3.680 | 1,537,839 | -0.03(-0.81%) |
Apr 22, 2014 | 4.090 | 4.240 | 3.670 | 3.710 | 3,439,633 | -0.75(-16.82%) |
Apr 21, 2014 | 4.490 | 4.620 | 4.320 | 4.460 | 971,957 | -0.07(-1.55%) |
Apr 17, 2014 | 4.400 | 4.530 | 4.530 | 4.530 | 902,500 | +0.08(+1.80%) |
Apr 16, 2014 | 4.490 | 4.648 | 4.300 | 4.450 | 761,399 | -0.02(-0.45%) |
Apr 15, 2014 | 4.330 | 4.710 | 4.240 | 4.470 | 1,904,579 | +0.16(+3.71%) |
Apr 14, 2014 | 4.340 | 4.460 | 4.150 | 4.310 | 637,614 | -0.02(-0.46%) |
Apr 11, 2014 | 4.290 | 4.529 | 4.110 | 4.330 | 1,018,299 | -0.08(-1.81%) |
Apr 10, 2014 | 4.950 | 4.960 | 4.390 | 4.410 | 1,634,367 | -0.49(-10.00%) |
Apr 09, 2014 | 4.890 | 5.040 | 4.720 | 4.900 | 958,437 | -0.02(-0.41%) |
Apr 08, 2014 | 4.850 | 5.150 | 4.810 | 4.920 | 2,051,123 | +0.18(+3.80%) |
Apr 07, 2014 | 4.770 | 4.890 | 4.580 | 4.740 | 1,167,340 | +0.02(+0.42%) |
Apr 04, 2014 | 5.190 | 5.270 | 4.650 | 4.720 | 2,213,280 | -0.46(-8.88%) |
Apr 03, 2014 | 5.580 | 5.640 | 5.110 | 5.180 | 1,278,459 | -0.39(-7.00%) |
Apr 02, 2014 | 5.410 | 5.750 | 5.320 | 5.570 | 1,953,501 | +0.13(+2.39%) |
Apr 01, 2014 | 5.540 | 5.920 | 5.215 | 5.440 | 6,611,557 | -0.78(-12.54%) |
Mar 31, 2014 | 6.250 | 6.610 | 6.020 | 6.220 | 5,846,942 | +0.40(+6.87%) |
Mar 28, 2014 | 5.430 | 6.240 | 5.270 | 5.820 | 5,383,960 | +0.39(+7.18%) |
Mar 27, 2014 | 5.260 | 5.970 | 5.050 | 5.430 | 4,627,311 | +0.18(+3.43%) |
Mar 26, 2014 | 5.680 | 5.940 | 5.160 | 5.250 | 5,466,047 | -1.00(-16.00%) |
Mar 25, 2014 | 4.150 | 6.340 | 4.091 | 6.250 | 10,664,554 | +2.11(+50.97%) |
Mar 24, 2014 | 4.270 | 4.470 | 3.900 | 4.140 | 1,069,400 | -0.08(-1.90%) |
Mar 21, 2014 | 4.270 | 4.450 | 4.031 | 4.220 | 627,104 | -0.03(-0.71%) |
Mar 20, 2014 | 4.500 | 4.540 | 4.210 | 4.250 | 561,714 | -0.23(-5.13%) |
Mar 19, 2014 | 4.220 | 4.580 | 4.160 | 4.480 | 1,132,158 | +0.27(+6.41%) |
Mar 18, 2014 | 4.160 | 4.380 | 4.160 | 4.210 | 543,754 | -0.01(-0.24%) |
Mar 17, 2014 | 4.190 | 4.450 | 4.180 | 4.220 | 899,739 | +0.03(+0.72%) |
Mar 14, 2014 | 4.350 | 4.500 | 4.120 | 4.190 | 754,614 | -0.19(-4.34%) |
Mar 13, 2014 | 4.390 | 4.720 | 4.310 | 4.380 | 1,093,171 | -0.02(-0.45%) |
Mar 12, 2014 | 4.570 | 4.690 | 4.300 | 4.400 | 1,025,508 | -0.10(-2.22%) |
Mar 11, 2014 | 5.430 | 5.490 | 4.370 | 4.500 | 4,013,730 | -1.15(-20.35%) |
Mar 10, 2014 | 5.290 | 5.960 | 4.800 | 5.650 | 3,725,189 | +0.43(+8.24%) |
Mar 07, 2014 | 4.700 | 5.450 | 4.460 | 5.220 | 3,807,972 | +0.65(+14.22%) |
Mar 06, 2014 | 4.300 | 4.680 | 4.150 | 4.570 | 3,126,674 | +0.30(+7.03%) |
Mar 05, 2014 | 4.000 | 4.350 | 4.000 | 4.270 | 1,492,971 | +0.28(+7.02%) |
Mar 04, 2014 | 4.060 | 4.200 | 3.880 | 3.990 | 1,593,833 | +0.25(+6.68%) |