Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.224 | 6.240 | 6.224 | 6.240 | 5,305 | -0.12(-1.94%) |
May 29, 2014 | 6.364 | 6.364 | 6.364 | 6.364 | 381 | +0.24(+3.88%) |
May 28, 2014 | 6.010 | 6.160 | 6.010 | 6.126 | 12,960 | +0.18(+2.98%) |
May 27, 2014 | 6.143 | 6.143 | 5.949 | 5.949 | 11,800 | +0.35(+6.23%) |
May 23, 2014 | 5.600 | 5.600 | 5.600 | 0 | +0.10(+1.82%) | |
May 22, 2014 | 5.460 | 5.500 | 5.460 | 5.500 | 3,700 | +0.27(+5.26%) |
May 21, 2014 | 5.211 | 5.230 | 5.200 | 5.225 | 11,855 | +0.05(+0.91%) |
May 20, 2014 | 5.169 | 5.210 | 5.169 | 5.178 | 3,100 | -0.05(-0.96%) |
May 16, 2014 | 5.228 | 5.228 | 5.228 | 0 | +0.26(+5.14%) | |
May 15, 2014 | 4.973 | 4.973 | 4.973 | 4.973 | 2,638 | +0.05(+0.98%) |
May 14, 2014 | 4.833 | 4.930 | 4.787 | 4.924 | 4,000 | +0.24(+5.22%) |
May 09, 2014 | 4.680 | 4.680 | 4.680 | 70 | -0.14(-2.92%) | |
May 08, 2014 | 4.848 | 4.848 | 4.821 | 4.821 | 5,000 | -0.10(-1.95%) |
May 07, 2014 | 4.869 | 4.917 | 4.869 | 4.917 | 600 | -0.10(-2.06%) |
May 06, 2014 | 5.149 | 5.149 | 5.020 | 5.020 | 2,360 | -0.05(-0.96%) |
May 05, 2014 | 5.109 | 5.110 | 5.069 | 5.069 | 900 | +0.06(+1.21%) |
May 02, 2014 | 4.990 | 5.010 | 4.990 | 5.008 | 4,700 | +0.00(+0.10%) |
May 01, 2014 | 4.955 | 5.004 | 4.912 | 5.003 | 4,125 | +0.32(+6.82%) |
Apr 30, 2014 | 4.427 | 4.697 | 4.410 | 4.684 | 13,200 | -0.20(-4.02%) |
Apr 29, 2014 | 4.880 | 4.880 | 4.880 | 4.880 | 2,200 | -0.01(-0.20%) |
Apr 28, 2014 | 4.840 | 4.890 | 4.840 | 4.890 | 2,568 | -0.06(-1.18%) |
Apr 25, 2014 | 4.892 | 4.948 | 4.880 | 4.948 | 1,265 | -0.03(-0.63%) |
Apr 24, 2014 | 5.035 | 5.035 | 4.980 | 4.980 | 365 | +0.28(+5.84%) |
Apr 22, 2014 | 4.705 | 4.705 | 4.705 | 0 | -0.29(-5.81%) | |
Apr 21, 2014 | 5.071 | 5.071 | 4.995 | 4.995 | 6,800 | -0.04(-0.89%) |
Apr 16, 2014 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) | |
Apr 15, 2014 | 5.200 | 5.200 | 5.040 | 5.040 | 1,050 | -0.25(-4.73%) |
Apr 14, 2014 | 5.290 | 5.290 | 5.290 | 5.290 | 200 | +0.06(+1.12%) |
Apr 10, 2014 | 5.232 | 5.232 | 5.232 | 5.232 | 0 | -0.06(-1.14%) |
Apr 09, 2014 | 5.168 | 5.292 | 5.168 | 5.292 | 550 | +0.06(+1.19%) |
Apr 08, 2014 | 5.230 | 5.230 | 5.230 | 5.230 | 150 | +0.18(+3.56%) |
Apr 07, 2014 | 5.046 | 5.050 | 5.046 | 5.050 | 4,000 | -0.07(-1.37%) |
Apr 03, 2014 | 5.120 | 5.120 | 5.120 | 0 | -0.02(-0.32%) | |
Apr 02, 2014 | 5.000 | 5.137 | 5.000 | 5.137 | 3,240 | +0.20(+3.98%) |
Apr 01, 2014 | 4.810 | 4.950 | 4.810 | 4.940 | 11,980 | +0.09(+1.90%) |
Mar 28, 2014 | 4.848 | 4.848 | 4.848 | 4.848 | 0 | +0.03(+0.58%) |
Mar 27, 2014 | 4.850 | 4.850 | 4.820 | 4.820 | 4,410 | -0.10(-2.03%) |
Mar 26, 2014 | 4.928 | 4.928 | 4.919 | 4.920 | 4,400 | -0.02(-0.32%) |
Mar 25, 2014 | 4.936 | 4.936 | 4.936 | 4.936 | 4,000 | -0.07(-1.48%) |
Mar 24, 2014 | 5.280 | 5.320 | 4.922 | 5.010 | 6,230 | -0.26(-4.97%) |
Mar 21, 2014 | 5.030 | 5.272 | 5.030 | 5.272 | 0 | +0.27(+5.44%) |
Mar 20, 2014 | 5.000 | 5.098 | 4.988 | 5.000 | 13,900 | +0.12(+2.46%) |
Mar 19, 2014 | 4.770 | 5.007 | 4.770 | 4.880 | 14,500 | +0.28(+6.09%) |
Mar 18, 2014 | 4.513 | 4.600 | 4.513 | 4.600 | 2,950 | +0.00(+0.04%) |
Mar 17, 2014 | 4.601 | 4.607 | 4.550 | 4.598 | 13,400 | -0.01(-0.13%) |
Mar 13, 2014 | 4.604 | 4.604 | 4.604 | 0 | +0.00(+0.09%) | |
Mar 12, 2014 | 4.527 | 4.600 | 4.527 | 4.600 | 1,000 | +0.00(+0.00%) |
Mar 11, 2014 | 4.667 | 4.667 | 4.600 | 4.600 | 1,800 | +0.07(+1.48%) |
Mar 10, 2014 | 4.519 | 4.540 | 4.426 | 4.533 | 11,211 | +0.00(+0.01%) |
Mar 07, 2014 | 4.823 | 4.823 | 4.520 | 4.532 | 0 | -0.29(-5.97%) |
Mar 06, 2014 | 4.690 | 4.820 | 4.680 | 4.820 | 36,743 | +0.41(+9.40%) |
Mar 05, 2014 | 4.370 | 4.410 | 4.370 | 4.406 | 11,200 | +0.11(+2.47%) |
Mar 04, 2014 | 4.422 | 4.422 | 4.300 | 4.300 | 2,710 | +0.08(+1.90%) |