Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.450 | 4.460 | 4.300 | 4.340 | 996,708 | -0.08(-1.81%) |
May 29, 2014 | 4.470 | 4.550 | 4.300 | 4.420 | 721,856 | -0.02(-0.45%) |
May 28, 2014 | 4.280 | 4.470 | 4.185 | 4.440 | 1,509,042 | +0.29(+6.99%) |
May 27, 2014 | 3.940 | 4.190 | 3.890 | 4.150 | 1,169,367 | +0.25(+6.41%) |
May 23, 2014 | 3.840 | 3.900 | 3.900 | 3.900 | 653,200 | +0.09(+2.36%) |
May 22, 2014 | 3.700 | 3.870 | 3.680 | 3.810 | 523,369 | +0.16(+4.38%) |
May 21, 2014 | 3.600 | 3.750 | 3.575 | 3.650 | 640,441 | +0.07(+1.96%) |
May 20, 2014 | 3.780 | 3.780 | 3.530 | 3.580 | 872,334 | -0.23(-6.04%) |
May 19, 2014 | 3.680 | 3.810 | 3.620 | 3.810 | 508,777 | +0.10(+2.70%) |
May 16, 2014 | 3.730 | 3.770 | 3.600 | 3.710 | 666,566 | -0.04(-1.07%) |
May 15, 2014 | 3.870 | 3.890 | 3.640 | 3.750 | 1,285,402 | -0.11(-2.85%) |
May 14, 2014 | 3.920 | 3.950 | 3.800 | 3.860 | 878,832 | -0.05(-1.28%) |
May 13, 2014 | 3.770 | 4.030 | 3.750 | 3.910 | 1,180,907 | +0.11(+2.89%) |
May 12, 2014 | 4.100 | 4.180 | 3.760 | 3.800 | 1,182,979 | +0.02(+0.53%) |
May 09, 2014 | 3.680 | 3.820 | 3.390 | 3.780 | 2,366,012 | +0.03(+0.80%) |
May 08, 2014 | 4.070 | 4.100 | 3.620 | 3.750 | 2,093,796 | -0.30(-7.41%) |
May 07, 2014 | 4.180 | 4.300 | 3.920 | 4.050 | 1,397,897 | -0.09(-2.17%) |
May 06, 2014 | 4.320 | 4.420 | 4.130 | 4.140 | 870,970 | -0.23(-5.26%) |
May 05, 2014 | 4.260 | 4.430 | 4.150 | 4.370 | 893,045 | +0.07(+1.63%) |
May 02, 2014 | 4.440 | 4.560 | 4.280 | 4.300 | 1,001,291 | -0.16(-3.59%) |
May 01, 2014 | 4.440 | 4.595 | 4.250 | 4.460 | 2,070,779 | -0.03(-0.67%) |
Apr 30, 2014 | 5.000 | 5.090 | 4.380 | 4.490 | 5,347,483 | -0.33(-6.85%) |
Apr 29, 2014 | 4.750 | 4.940 | 4.665 | 4.820 | 1,094,412 | +0.07(+1.47%) |
Apr 28, 2014 | 4.800 | 4.990 | 4.589 | 4.750 | 1,568,390 | -0.02(-0.42%) |
Apr 25, 2014 | 4.890 | 4.950 | 4.640 | 4.770 | 1,628,020 | -0.12(-2.45%) |
Apr 24, 2014 | 4.470 | 5.140 | 4.370 | 4.890 | 3,134,927 | +0.48(+10.88%) |
Apr 23, 2014 | 4.660 | 4.680 | 4.370 | 4.410 | 1,014,782 | -0.21(-4.55%) |
Apr 22, 2014 | 4.520 | 4.780 | 4.520 | 4.620 | 1,267,504 | +0.13(+2.90%) |
Apr 21, 2014 | 4.380 | 4.590 | 4.360 | 4.490 | 974,580 | +0.15(+3.46%) |
Apr 17, 2014 | 4.360 | 4.340 | 4.340 | 4.340 | 782,700 | -0.06(-1.36%) |
Apr 16, 2014 | 4.230 | 4.410 | 4.200 | 4.400 | 582,068 | +0.24(+5.77%) |
Apr 15, 2014 | 4.240 | 4.300 | 3.810 | 4.160 | 1,952,400 | -0.09(-2.12%) |
Apr 14, 2014 | 4.420 | 4.450 | 4.085 | 4.250 | 1,538,629 | +0.00(+0.00%) |
Apr 11, 2014 | 4.500 | 4.710 | 4.250 | 4.250 | 1,694,710 | -0.32(-7.00%) |
Apr 10, 2014 | 4.910 | 4.936 | 4.500 | 4.570 | 1,338,476 | -0.32(-6.54%) |
Apr 09, 2014 | 4.670 | 4.900 | 4.640 | 4.890 | 926,951 | +0.27(+5.84%) |
Apr 08, 2014 | 4.460 | 4.815 | 4.360 | 4.620 | 1,302,548 | +0.11(+2.44%) |
Apr 07, 2014 | 4.720 | 4.790 | 4.420 | 4.510 | 1,643,455 | -0.21(-4.45%) |
Apr 04, 2014 | 5.060 | 5.139 | 4.650 | 4.720 | 1,846,140 | -0.28(-5.60%) |
Apr 03, 2014 | 5.200 | 5.204 | 4.900 | 5.000 | 1,404,968 | -0.22(-4.31%) |
Apr 02, 2014 | 5.310 | 5.376 | 5.130 | 5.225 | 1,099,822 | -0.06(-1.04%) |
Apr 01, 2014 | 5.350 | 5.520 | 5.140 | 5.280 | 999,476 | -0.03(-0.56%) |
Mar 31, 2014 | 4.760 | 5.360 | 4.750 | 5.310 | 1,582,424 | +0.53(+11.09%) |
Mar 28, 2014 | 4.970 | 5.250 | 4.760 | 4.780 | 1,262,852 | -0.21(-4.21%) |
Mar 27, 2014 | 5.240 | 5.310 | 4.700 | 4.990 | 2,733,474 | -0.28(-5.31%) |
Mar 26, 2014 | 5.800 | 5.880 | 5.220 | 5.270 | 2,487,155 | -0.46(-8.03%) |
Mar 25, 2014 | 6.180 | 6.180 | 5.700 | 5.730 | 1,604,141 | -0.26(-4.34%) |
Mar 24, 2014 | 6.080 | 6.150 | 5.820 | 5.990 | 2,316,697 | -0.09(-1.48%) |
Mar 21, 2014 | 6.230 | 6.290 | 5.940 | 6.080 | 5,473,558 | -0.10(-1.62%) |
Mar 20, 2014 | 6.000 | 6.180 | 5.850 | 6.180 | 826,834 | +0.13(+2.15%) |
Mar 19, 2014 | 5.850 | 6.150 | 5.740 | 6.050 | 737,642 | +0.19(+3.24%) |
Mar 18, 2014 | 5.970 | 6.100 | 5.750 | 5.860 | 1,114,689 | -0.09(-1.51%) |
Mar 17, 2014 | 6.000 | 6.180 | 5.930 | 5.950 | 894,936 | -0.03(-0.50%) |
Mar 14, 2014 | 6.070 | 6.110 | 5.905 | 5.980 | 729,340 | -0.09(-1.48%) |
Mar 13, 2014 | 6.100 | 6.150 | 5.840 | 6.070 | 1,034,696 | -0.02(-0.33%) |
Mar 12, 2014 | 5.970 | 6.110 | 5.930 | 6.090 | 618,506 | +0.12(+2.01%) |
Mar 11, 2014 | 6.100 | 6.260 | 5.920 | 5.970 | 634,038 | -0.13(-2.13%) |
Mar 10, 2014 | 6.110 | 6.190 | 5.929 | 6.100 | 640,912 | +0.01(+0.16%) |
Mar 07, 2014 | 6.170 | 6.170 | 5.860 | 6.090 | 671,190 | +0.02(+0.33%) |
Mar 06, 2014 | 6.410 | 6.430 | 5.970 | 6.070 | 1,590,752 | -0.34(-5.30%) |
Mar 05, 2014 | 6.500 | 6.520 | 6.230 | 6.410 | 744,263 | -0.10(-1.54%) |
Mar 04, 2014 | 6.500 | 6.700 | 6.390 | 6.510 | 1,453,254 | +0.19(+3.01%) |