Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.610 | 5.650 | 5.510 | 5.570 | 454,003 | -0.04(-0.71%) |
May 29, 2014 | 5.570 | 5.648 | 5.450 | 5.610 | 365,662 | +0.03(+0.54%) |
May 28, 2014 | 5.670 | 5.670 | 5.520 | 5.580 | 182,973 | -0.10(-1.76%) |
May 27, 2014 | 5.550 | 5.750 | 5.535 | 5.680 | 364,395 | +0.17(+3.09%) |
May 23, 2014 | 5.530 | 5.510 | 5.510 | 5.510 | 400,900 | -0.01(-0.18%) |
May 22, 2014 | 5.310 | 5.560 | 5.310 | 5.520 | 274,586 | +0.04(+0.73%) |
May 21, 2014 | 5.340 | 5.580 | 5.320 | 5.480 | 665,250 | +0.14(+2.62%) |
May 20, 2014 | 5.290 | 5.350 | 5.170 | 5.340 | 675,847 | +0.07(+1.33%) |
May 19, 2014 | 5.180 | 5.310 | 5.180 | 5.270 | 390,422 | +0.00(+0.00%) |
May 16, 2014 | 5.030 | 5.300 | 5.000 | 5.270 | 444,728 | +0.03(+0.57%) |
May 15, 2014 | 5.320 | 5.380 | 5.168 | 5.240 | 184,686 | -0.10(-1.87%) |
May 14, 2014 | 5.450 | 5.490 | 5.300 | 5.340 | 356,483 | -0.10(-1.84%) |
May 13, 2014 | 5.300 | 5.450 | 5.230 | 5.440 | 497,713 | +0.13(+2.45%) |
May 12, 2014 | 5.000 | 5.350 | 4.820 | 5.310 | 1,739,843 | +0.10(+1.92%) |
May 09, 2014 | 5.370 | 5.470 | 5.160 | 5.210 | 584,786 | -0.19(-3.52%) |
May 08, 2014 | 5.410 | 5.640 | 5.370 | 5.400 | 399,995 | -0.07(-1.28%) |
May 07, 2014 | 5.880 | 5.880 | 5.450 | 5.470 | 662,076 | -0.43(-7.29%) |
May 06, 2014 | 5.850 | 5.999 | 5.812 | 5.900 | 436,351 | +0.04(+0.68%) |
May 05, 2014 | 5.770 | 5.980 | 5.550 | 5.860 | 326,367 | +0.04(+0.69%) |
May 02, 2014 | 5.600 | 6.140 | 5.550 | 5.820 | 1,128,483 | +0.35(+6.40%) |
May 01, 2014 | 5.310 | 5.570 | 5.280 | 5.470 | 838,754 | +0.20(+3.80%) |
Apr 30, 2014 | 5.390 | 5.410 | 5.230 | 5.270 | 374,249 | -0.13(-2.41%) |
Apr 29, 2014 | 5.500 | 5.650 | 5.320 | 5.400 | 750,520 | +0.15(+2.86%) |
Apr 28, 2014 | 5.350 | 5.390 | 5.170 | 5.250 | 239,964 | -0.06(-1.13%) |
Apr 25, 2014 | 5.210 | 5.350 | 5.210 | 5.310 | 233,022 | +0.07(+1.34%) |
Apr 24, 2014 | 5.320 | 5.330 | 5.210 | 5.240 | 204,090 | +0.01(+0.19%) |
Apr 23, 2014 | 5.270 | 5.310 | 5.160 | 5.230 | 416,150 | -0.04(-0.76%) |
Apr 22, 2014 | 5.240 | 5.380 | 5.240 | 5.270 | 340,761 | +0.02(+0.38%) |
Apr 21, 2014 | 5.500 | 5.540 | 5.230 | 5.250 | 361,491 | -0.25(-4.55%) |
Apr 17, 2014 | 5.380 | 5.500 | 5.500 | 5.500 | 324,500 | +0.14(+2.61%) |
Apr 16, 2014 | 5.290 | 5.440 | 5.235 | 5.360 | 173,263 | +0.14(+2.68%) |
Apr 15, 2014 | 5.680 | 5.690 | 4.980 | 5.220 | 858,855 | -0.41(-7.28%) |
Apr 14, 2014 | 5.730 | 5.870 | 5.620 | 5.630 | 258,984 | -0.09(-1.57%) |
Apr 11, 2014 | 6.070 | 6.070 | 5.490 | 5.720 | 765,110 | -0.43(-6.99%) |
Apr 10, 2014 | 6.550 | 6.550 | 6.020 | 6.150 | 588,470 | -0.39(-5.96%) |
Apr 09, 2014 | 6.600 | 6.719 | 6.470 | 6.540 | 320,882 | +0.00(+0.00%) |
Apr 08, 2014 | 6.490 | 6.770 | 6.480 | 6.540 | 311,800 | +0.02(+0.31%) |
Apr 07, 2014 | 6.800 | 6.800 | 6.400 | 6.520 | 329,660 | -0.29(-4.26%) |
Apr 04, 2014 | 7.120 | 7.120 | 6.630 | 6.810 | 712,200 | -0.28(-3.95%) |
Apr 03, 2014 | 7.200 | 7.230 | 7.050 | 7.090 | 311,938 | -0.16(-2.21%) |
Apr 02, 2014 | 7.310 | 7.340 | 7.190 | 7.250 | 255,103 | -0.02(-0.28%) |
Apr 01, 2014 | 6.980 | 7.270 | 6.980 | 7.270 | 260,179 | +0.27(+3.86%) |
Mar 31, 2014 | 6.950 | 7.120 | 6.910 | 7.000 | 280,294 | +0.07(+1.01%) |
Mar 28, 2014 | 6.920 | 7.110 | 6.800 | 6.930 | 222,680 | -0.01(-0.14%) |
Mar 27, 2014 | 7.080 | 7.208 | 6.830 | 6.940 | 313,460 | -0.17(-2.39%) |
Mar 26, 2014 | 7.250 | 7.340 | 7.090 | 7.110 | 209,294 | -0.13(-1.80%) |
Mar 25, 2014 | 7.230 | 7.440 | 7.070 | 7.240 | 679,581 | +0.08(+1.12%) |
Mar 24, 2014 | 7.150 | 7.250 | 6.860 | 7.160 | 1,010,335 | -0.03(-0.42%) |
Mar 21, 2014 | 7.090 | 7.190 | 6.955 | 7.190 | 627,667 | +0.11(+1.55%) |
Mar 20, 2014 | 7.000 | 7.080 | 6.900 | 7.080 | 293,171 | +0.04(+0.57%) |
Mar 19, 2014 | 6.930 | 7.160 | 6.900 | 7.040 | 563,773 | +0.12(+1.73%) |
Mar 18, 2014 | 6.850 | 6.970 | 6.750 | 6.920 | 450,353 | +0.04(+0.58%) |
Mar 17, 2014 | 6.530 | 6.880 | 6.530 | 6.880 | 387,950 | +0.35(+5.36%) |
Mar 14, 2014 | 6.510 | 6.640 | 6.480 | 6.530 | 172,990 | -0.03(-0.46%) |
Mar 13, 2014 | 6.570 | 6.780 | 6.520 | 6.560 | 720,146 | +0.14(+2.18%) |
Mar 12, 2014 | 6.400 | 6.460 | 6.250 | 6.420 | 275,851 | +0.05(+0.78%) |
Mar 11, 2014 | 6.400 | 6.480 | 6.300 | 6.370 | 248,648 | +0.00(+0.00%) |
Mar 10, 2014 | 6.390 | 6.428 | 6.260 | 6.370 | 216,103 | -0.01(-0.16%) |
Mar 07, 2014 | 6.300 | 6.390 | 6.230 | 6.380 | 493,068 | +0.09(+1.43%) |
Mar 06, 2014 | 6.330 | 6.400 | 6.230 | 6.290 | 331,514 | -0.06(-0.94%) |
Mar 05, 2014 | 6.370 | 6.410 | 6.320 | 6.350 | 208,382 | -0.04(-0.63%) |
Mar 04, 2014 | 6.400 | 6.450 | 6.310 | 6.390 | 259,700 | +0.04(+0.63%) |