Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.410 | 6.580 | 6.310 | 6.360 | 367,653 | -0.02(-0.31%) |
May 29, 2014 | 6.450 | 6.500 | 6.220 | 6.380 | 370,472 | +0.03(+0.47%) |
May 28, 2014 | 6.370 | 6.630 | 6.300 | 6.350 | 715,563 | -0.04(-0.63%) |
May 27, 2014 | 6.190 | 6.650 | 6.100 | 6.390 | 963,646 | +0.17(+2.73%) |
May 23, 2014 | 6.060 | 6.220 | 6.220 | 6.220 | 408,200 | -0.01(-0.16%) |
May 22, 2014 | 6.170 | 6.280 | 5.900 | 6.230 | 351,418 | +0.05(+0.81%) |
May 21, 2014 | 6.150 | 6.450 | 6.130 | 6.180 | 828,470 | +0.02(+0.32%) |
May 20, 2014 | 6.310 | 6.340 | 6.050 | 6.160 | 547,915 | -0.12(-1.91%) |
May 19, 2014 | 5.990 | 6.350 | 5.970 | 6.280 | 749,741 | +0.32(+5.37%) |
May 16, 2014 | 6.270 | 6.450 | 5.840 | 5.960 | 1,292,583 | -0.27(-4.33%) |
May 15, 2014 | 6.140 | 6.450 | 5.900 | 6.230 | 1,310,619 | +0.00(+0.00%) |
May 14, 2014 | 6.330 | 6.442 | 6.190 | 6.230 | 748,053 | -0.11(-1.74%) |
May 13, 2014 | 6.500 | 6.630 | 6.300 | 6.340 | 1,042,236 | -0.16(-2.46%) |
May 12, 2014 | 6.290 | 6.800 | 6.050 | 6.500 | 2,176,880 | +0.02(+0.31%) |
May 09, 2014 | 5.220 | 6.740 | 5.200 | 6.480 | 4,591,108 | +1.16(+21.80%) |
May 08, 2014 | 5.540 | 5.770 | 5.300 | 5.320 | 1,093,163 | -0.12(-2.21%) |
May 07, 2014 | 5.340 | 5.630 | 5.340 | 5.440 | 983,519 | +0.05(+0.93%) |
May 06, 2014 | 5.060 | 5.680 | 5.040 | 5.390 | 1,461,488 | +0.33(+6.52%) |
May 05, 2014 | 4.900 | 5.130 | 4.784 | 5.060 | 419,367 | +0.11(+2.22%) |
May 02, 2014 | 4.790 | 4.980 | 4.700 | 4.950 | 355,356 | +0.18(+3.77%) |
May 01, 2014 | 4.990 | 4.990 | 4.570 | 4.770 | 718,429 | -0.20(-4.02%) |
Apr 30, 2014 | 5.020 | 5.090 | 4.830 | 4.970 | 356,914 | -0.08(-1.58%) |
Apr 29, 2014 | 5.140 | 5.250 | 4.960 | 5.050 | 952,258 | -0.01(-0.20%) |
Apr 28, 2014 | 4.800 | 5.150 | 4.761 | 5.060 | 982,852 | +0.29(+6.08%) |
Apr 25, 2014 | 4.780 | 4.840 | 4.683 | 4.770 | 255,482 | +0.01(+0.21%) |
Apr 24, 2014 | 4.800 | 5.090 | 4.630 | 4.760 | 1,117,864 | -0.06(-1.24%) |
Apr 23, 2014 | 4.860 | 5.150 | 4.740 | 4.820 | 865,862 | -0.07(-1.43%) |
Apr 22, 2014 | 4.630 | 4.990 | 4.620 | 4.890 | 860,938 | +0.26(+5.62%) |
Apr 21, 2014 | 4.480 | 4.750 | 4.350 | 4.630 | 614,345 | +0.22(+4.99%) |
Apr 17, 2014 | 4.400 | 4.410 | 4.410 | 4.410 | 342,700 | +0.03(+0.68%) |
Apr 16, 2014 | 4.440 | 4.540 | 4.370 | 4.380 | 486,150 | +0.00(+0.00%) |
Apr 15, 2014 | 4.450 | 4.470 | 4.240 | 4.380 | 589,543 | -0.03(-0.68%) |
Apr 14, 2014 | 4.080 | 4.710 | 4.080 | 4.410 | 1,073,057 | +0.34(+8.35%) |
Apr 11, 2014 | 3.920 | 4.135 | 3.700 | 4.070 | 666,853 | +0.03(+0.74%) |
Apr 10, 2014 | 4.190 | 4.210 | 4.010 | 4.040 | 585,178 | -0.13(-3.12%) |
Apr 09, 2014 | 4.100 | 4.270 | 3.850 | 4.170 | 1,184,308 | +0.04(+0.97%) |
Apr 08, 2014 | 3.800 | 4.190 | 3.720 | 4.130 | 1,954,953 | +0.37(+9.84%) |
Apr 07, 2014 | 3.500 | 3.970 | 3.480 | 3.760 | 1,110,757 | +0.29(+8.36%) |
Apr 04, 2014 | 3.420 | 3.490 | 3.370 | 3.470 | 532,068 | +0.08(+2.36%) |
Apr 03, 2014 | 3.200 | 3.460 | 3.190 | 3.390 | 932,519 | +0.17(+5.28%) |
Apr 02, 2014 | 2.890 | 3.320 | 2.820 | 3.220 | 1,362,486 | +0.34(+11.81%) |
Apr 01, 2014 | 2.870 | 2.930 | 2.820 | 2.880 | 363,724 | +0.04(+1.41%) |
Mar 31, 2014 | 2.780 | 2.920 | 2.760 | 2.840 | 435,901 | +0.10(+3.65%) |
Mar 28, 2014 | 2.730 | 2.850 | 2.680 | 2.740 | 244,605 | +0.03(+1.11%) |
Mar 27, 2014 | 2.560 | 2.750 | 2.560 | 2.710 | 190,478 | +0.10(+3.83%) |
Mar 26, 2014 | 2.770 | 2.770 | 2.550 | 2.610 | 304,994 | -0.16(-5.78%) |
Mar 25, 2014 | 2.750 | 2.855 | 2.750 | 2.770 | 151,058 | -0.02(-0.72%) |
Mar 24, 2014 | 2.840 | 2.850 | 2.700 | 2.790 | 139,839 | -0.07(-2.45%) |
Mar 21, 2014 | 2.730 | 2.890 | 2.730 | 2.860 | 435,575 | +0.11(+4.19%) |
Mar 20, 2014 | 2.730 | 2.770 | 2.730 | 2.745 | 118,129 | +0.00(+0.18%) |
Mar 19, 2014 | 2.740 | 2.780 | 2.700 | 2.740 | 236,271 | -0.01(-0.36%) |
Mar 18, 2014 | 2.770 | 2.840 | 2.730 | 2.750 | 205,589 | +0.00(+0.00%) |
Mar 17, 2014 | 2.760 | 2.940 | 2.736 | 2.750 | 404,541 | -0.01(-0.36%) |
Mar 14, 2014 | 2.850 | 2.850 | 2.700 | 2.760 | 200,947 | -0.05(-1.78%) |
Mar 13, 2014 | 2.900 | 2.920 | 2.760 | 2.810 | 110,374 | -0.09(-3.10%) |
Mar 12, 2014 | 2.930 | 2.930 | 2.650 | 2.900 | 412,199 | +0.00(+0.00%) |
Mar 11, 2014 | 2.960 | 2.990 | 2.890 | 2.900 | 333,373 | +0.01(+0.35%) |
Mar 10, 2014 | 2.840 | 3.000 | 2.820 | 2.890 | 693,205 | +0.07(+2.48%) |
Mar 07, 2014 | 2.750 | 2.850 | 2.591 | 2.820 | 890,229 | +0.08(+2.92%) |
Mar 06, 2014 | 2.510 | 2.820 | 2.510 | 2.740 | 1,449,804 | +0.11(+4.18%) |
Mar 05, 2014 | 2.380 | 2.630 | 2.310 | 2.630 | 1,052,119 | +0.30(+12.88%) |
Mar 04, 2014 | 2.500 | 2.500 | 2.280 | 2.330 | 944,918 | +0.04(+1.75%) |