Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.120 | 5.550 | 4.930 | 5.350 | 1,470,564 | +0.51(+10.54%) |
Mar 28, 2014 | 5.240 | 5.340 | 4.779 | 4.840 | 921,821 | -0.33(-6.38%) |
Mar 27, 2014 | 5.040 | 5.440 | 5.040 | 5.170 | 867,674 | +0.13(+2.58%) |
Mar 26, 2014 | 5.440 | 5.630 | 5.010 | 5.040 | 1,146,764 | -0.35(-6.49%) |
Mar 25, 2014 | 5.750 | 5.970 | 5.320 | 5.390 | 849,017 | -0.29(-5.11%) |
Mar 24, 2014 | 5.910 | 5.965 | 5.330 | 5.680 | 983,298 | -0.22(-3.73%) |
Mar 21, 2014 | 6.380 | 6.400 | 5.830 | 5.900 | 943,586 | -0.42(-6.65%) |
Mar 20, 2014 | 6.210 | 6.360 | 6.140 | 6.320 | 267,067 | +0.08(+1.28%) |
Mar 19, 2014 | 6.350 | 6.400 | 6.161 | 6.240 | 325,851 | -0.13(-2.04%) |
Mar 18, 2014 | 6.160 | 6.410 | 6.140 | 6.370 | 387,306 | +0.23(+3.75%) |
Mar 17, 2014 | 6.040 | 6.280 | 6.010 | 6.140 | 435,504 | +0.12(+1.99%) |
Mar 14, 2014 | 5.990 | 6.150 | 5.980 | 6.020 | 274,418 | +0.01(+0.17%) |
Mar 13, 2014 | 6.180 | 6.250 | 5.940 | 6.010 | 617,370 | -0.17(-2.75%) |
Mar 12, 2014 | 5.990 | 6.210 | 5.920 | 6.180 | 492,257 | +0.17(+2.83%) |
Mar 11, 2014 | 6.210 | 6.320 | 5.990 | 6.010 | 606,913 | -0.20(-3.14%) |
Mar 10, 2014 | 6.670 | 6.670 | 6.140 | 6.205 | 770,101 | -0.46(-6.97%) |
Mar 07, 2014 | 6.640 | 6.680 | 6.420 | 6.670 | 568,364 | +0.06(+0.91%) |
Mar 06, 2014 | 6.910 | 6.970 | 6.440 | 6.610 | 797,067 | -0.29(-4.20%) |
Mar 05, 2014 | 6.960 | 6.960 | 6.750 | 6.900 | 390,093 | -0.07(-1.00%) |
Mar 04, 2014 | 6.870 | 7.070 | 6.660 | 6.970 | 882,391 | +0.22(+3.26%) |
Mar 03, 2014 | 6.580 | 6.790 | 6.500 | 6.750 | 504,626 | +0.09(+1.35%) |
Feb 28, 2014 | 7.340 | 7.450 | 6.500 | 6.660 | 1,381,088 | -0.65(-8.89%) |
Feb 27, 2014 | 7.190 | 7.600 | 7.070 | 7.310 | 1,658,039 | +0.11(+1.53%) |
Feb 26, 2014 | 6.960 | 7.340 | 6.960 | 7.200 | 836,562 | +0.26(+3.75%) |
Feb 25, 2014 | 7.130 | 7.210 | 6.880 | 6.940 | 526,079 | -0.21(-2.94%) |
Feb 24, 2014 | 7.220 | 7.220 | 7.120 | 7.150 | 384,416 | -0.04(-0.56%) |
Feb 21, 2014 | 7.290 | 7.300 | 7.090 | 7.190 | 530,224 | -0.05(-0.69%) |
Feb 20, 2014 | 7.190 | 7.300 | 6.960 | 7.240 | 935,881 | +0.08(+1.12%) |
Feb 19, 2014 | 7.050 | 7.390 | 6.950 | 7.160 | 1,451,769 | +0.11(+1.56%) |
Feb 18, 2014 | 6.530 | 7.190 | 6.510 | 7.050 | 2,487,987 | +0.54(+8.29%) |
Feb 14, 2014 | 6.490 | 6.510 | 6.510 | 6.510 | 545,800 | +0.05(+0.77%) |
Feb 13, 2014 | 6.220 | 6.530 | 6.220 | 6.460 | 689,814 | +0.17(+2.70%) |
Feb 12, 2014 | 6.390 | 6.610 | 6.220 | 6.290 | 619,806 | -0.10(-1.56%) |
Feb 11, 2014 | 6.540 | 6.630 | 6.300 | 6.390 | 839,396 | -0.15(-2.29%) |
Feb 10, 2014 | 6.470 | 6.590 | 6.350 | 6.540 | 673,648 | +0.04(+0.62%) |
Feb 07, 2014 | 6.350 | 6.770 | 6.350 | 6.500 | 942,302 | +0.17(+2.69%) |
Feb 06, 2014 | 6.350 | 6.490 | 6.180 | 6.330 | 1,003,208 | -0.04(-0.63%) |
Feb 05, 2014 | 7.080 | 7.150 | 6.340 | 6.370 | 2,065,205 | -0.83(-11.53%) |
Feb 04, 2014 | 7.010 | 7.450 | 6.980 | 7.200 | 919,212 | +0.30(+4.35%) |
Feb 03, 2014 | 7.190 | 7.250 | 6.660 | 6.900 | 912,225 | -0.28(-3.90%) |
Jan 31, 2014 | 7.190 | 7.230 | 7.010 | 7.180 | 561,345 | -0.13(-1.78%) |
Jan 30, 2014 | 7.090 | 7.430 | 7.090 | 7.310 | 491,906 | +0.32(+4.58%) |
Jan 29, 2014 | 7.230 | 7.450 | 6.930 | 6.990 | 775,890 | -0.37(-5.03%) |
Jan 28, 2014 | 7.280 | 7.590 | 7.240 | 7.360 | 764,563 | +0.11(+1.52%) |
Jan 27, 2014 | 7.240 | 7.480 | 6.800 | 7.250 | 1,368,733 | +0.26(+3.72%) |
Jan 24, 2014 | 7.270 | 7.420 | 6.650 | 6.990 | 1,144,280 | -0.36(-4.90%) |
Jan 23, 2014 | 7.220 | 7.510 | 6.920 | 7.350 | 1,046,111 | +0.05(+0.68%) |
Jan 22, 2014 | 7.500 | 7.841 | 7.220 | 7.300 | 1,755,629 | -0.47(-6.05%) |
Jan 21, 2014 | 6.570 | 8.200 | 6.530 | 7.770 | 4,142,709 | +1.27(+19.54%) |
Jan 17, 2014 | 5.670 | 6.500 | 6.500 | 6.500 | 2,704,500 | +0.82(+14.44%) |
Jan 16, 2014 | 6.000 | 6.025 | 5.430 | 5.680 | 1,206,345 | -0.30(-5.02%) |
Jan 15, 2014 | 5.350 | 5.990 | 5.350 | 5.980 | 1,394,856 | +0.63(+11.78%) |
Jan 14, 2014 | 5.080 | 5.350 | 5.060 | 5.350 | 586,927 | +0.29(+5.73%) |
Jan 13, 2014 | 4.970 | 5.150 | 4.880 | 5.060 | 709,760 | +0.10(+2.02%) |
Jan 10, 2014 | 5.110 | 5.140 | 4.815 | 4.960 | 523,671 | -0.12(-2.36%) |
Jan 09, 2014 | 5.320 | 5.450 | 5.030 | 5.080 | 855,408 | -0.23(-4.33%) |
Jan 08, 2014 | 5.100 | 5.320 | 4.960 | 5.310 | 578,625 | +0.19(+3.71%) |
Jan 07, 2014 | 4.960 | 5.220 | 4.810 | 5.120 | 692,682 | +0.20(+4.07%) |
Jan 06, 2014 | 4.910 | 4.960 | 4.760 | 4.920 | 388,083 | +0.05(+1.03%) |
Jan 03, 2014 | 5.050 | 5.200 | 4.730 | 4.870 | 757,010 | -0.20(-3.94%) |