Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.536 | 7.672 | 7.430 | 7.672 | 2,768,631 | +0.14(+1.92%) |
Apr 29, 2014 | 7.295 | 7.623 | 7.179 | 7.527 | 5,993,428 | +0.70(+10.33%) |
Apr 28, 2014 | 6.909 | 7.044 | 6.756 | 6.822 | 1,964,008 | -0.09(-1.26%) |
Apr 25, 2014 | 7.208 | 7.218 | 6.851 | 6.909 | 1,351,002 | -0.31(-4.28%) |
Apr 24, 2014 | 7.228 | 7.237 | 7.083 | 7.218 | 923,820 | +0.04(+0.54%) |
Apr 23, 2014 | 7.112 | 7.189 | 7.073 | 7.179 | 1,166,595 | +0.06(+0.81%) |
Apr 22, 2014 | 6.774 | 7.141 | 6.774 | 7.122 | 1,594,203 | +0.34(+4.98%) |
Apr 21, 2014 | 6.813 | 6.861 | 6.707 | 6.784 | 807,538 | +0.01(+0.14%) |
Apr 17, 2014 | 6.678 | 6.774 | 6.774 | 6.774 | 1,004,063 | +0.08(+1.15%) |
Apr 16, 2014 | 6.716 | 6.716 | 6.533 | 6.697 | 1,323,524 | +0.06(+0.87%) |
Apr 15, 2014 | 6.687 | 6.755 | 6.465 | 6.639 | 1,716,609 | -0.03(-0.43%) |
Apr 14, 2014 | 6.745 | 6.755 | 6.591 | 6.668 | 1,516,480 | -0.04(-0.58%) |
Apr 11, 2014 | 6.842 | 6.908 | 6.600 | 6.707 | 1,640,775 | -0.20(-2.93%) |
Apr 10, 2014 | 7.112 | 7.228 | 6.890 | 6.909 | 2,590,815 | -0.17(-2.45%) |
Apr 09, 2014 | 7.025 | 7.093 | 6.919 | 7.083 | 1,105,395 | +0.11(+1.52%) |
Apr 08, 2014 | 6.871 | 7.044 | 6.871 | 6.977 | 1,713,508 | +0.11(+1.54%) |
Apr 07, 2014 | 6.813 | 6.933 | 6.774 | 6.871 | 1,731,054 | +0.01(+0.14%) |
Apr 04, 2014 | 6.957 | 7.098 | 6.774 | 6.861 | 1,680,659 | -0.09(-1.25%) |
Apr 03, 2014 | 6.967 | 7.073 | 6.851 | 6.948 | 2,255,933 | +0.02(+0.28%) |
Apr 02, 2014 | 6.900 | 6.996 | 6.833 | 6.929 | 1,361,229 | +0.06(+0.84%) |
Apr 01, 2014 | 6.678 | 6.900 | 6.639 | 6.871 | 1,790,506 | +0.25(+3.79%) |
Mar 31, 2014 | 6.340 | 6.639 | 6.340 | 6.620 | 1,719,548 | +0.21(+3.31%) |
Mar 28, 2014 | 6.340 | 6.494 | 6.330 | 6.407 | 1,454,748 | +0.12(+1.84%) |
Mar 27, 2014 | 6.272 | 6.340 | 6.253 | 6.292 | 896,047 | +0.03(+0.46%) |
Mar 26, 2014 | 6.369 | 6.379 | 6.263 | 6.263 | 1,361,598 | -0.05(-0.76%) |
Mar 25, 2014 | 6.205 | 6.359 | 6.205 | 6.311 | 978,299 | +0.12(+1.87%) |
Mar 24, 2014 | 6.272 | 6.301 | 6.118 | 6.195 | 1,258,682 | -0.07(-1.08%) |
Mar 21, 2014 | 6.330 | 6.369 | 6.248 | 6.263 | 1,582,109 | +0.01(+0.15%) |
Mar 20, 2014 | 6.224 | 6.282 | 6.205 | 6.253 | 1,221,442 | +0.04(+0.62%) |
Mar 19, 2014 | 6.234 | 6.292 | 6.176 | 6.214 | 1,069,755 | +0.01(+0.16%) |
Mar 18, 2014 | 5.993 | 6.214 | 5.993 | 6.205 | 1,305,916 | +0.24(+4.05%) |
Mar 17, 2014 | 5.973 | 6.041 | 5.954 | 5.964 | 1,127,131 | +0.06(+0.98%) |
Mar 14, 2014 | 5.838 | 5.954 | 5.838 | 5.906 | 1,000,157 | +0.07(+1.16%) |
Mar 13, 2014 | 5.935 | 5.953 | 5.819 | 5.838 | 900,340 | -0.07(-1.14%) |
Mar 12, 2014 | 5.896 | 5.915 | 5.828 | 5.906 | 934,656 | +0.00(+0.00%) |
Mar 11, 2014 | 5.906 | 5.915 | 5.800 | 5.906 | 1,195,021 | +0.02(+0.33%) |
Mar 10, 2014 | 5.925 | 5.935 | 5.828 | 5.886 | 1,121,353 | +0.01(+0.16%) |
Mar 07, 2014 | 5.886 | 5.925 | 5.848 | 5.877 | 782,246 | +0.01(+0.16%) |
Mar 06, 2014 | 5.877 | 5.886 | 5.800 | 5.867 | 1,021,901 | +0.04(+0.66%) |
Mar 05, 2014 | 5.828 | 5.867 | 5.790 | 5.828 | 641,936 | +0.02(+0.33%) |
Mar 04, 2014 | 5.771 | 5.853 | 5.761 | 5.809 | 1,690,322 | +0.12(+2.03%) |
Mar 03, 2014 | 5.693 | 5.703 | 5.607 | 5.693 | 892,327 | -0.02(-0.34%) |
Feb 28, 2014 | 5.674 | 5.761 | 5.597 | 5.713 | 1,450,792 | +0.07(+1.20%) |
Feb 27, 2014 | 5.549 | 5.693 | 5.539 | 5.645 | 1,346,538 | +0.06(+1.04%) |
Feb 26, 2014 | 5.558 | 5.684 | 5.558 | 5.587 | 833,278 | +0.06(+1.05%) |
Feb 25, 2014 | 5.520 | 5.568 | 5.385 | 5.529 | 1,094,008 | +0.03(+0.53%) |
Feb 24, 2014 | 5.520 | 5.578 | 5.442 | 5.500 | 1,353,745 | +0.02(+0.35%) |
Feb 21, 2014 | 5.423 | 5.534 | 5.394 | 5.481 | 1,619,966 | +0.14(+2.71%) |
Feb 20, 2014 | 5.230 | 5.365 | 5.221 | 5.336 | 827,388 | +0.14(+2.60%) |
Feb 19, 2014 | 5.172 | 5.298 | 5.153 | 5.201 | 1,519,721 | +0.09(+1.70%) |
Feb 18, 2014 | 5.085 | 5.182 | 5.076 | 5.114 | 1,487,533 | +0.03(+0.57%) |
Feb 14, 2014 | 5.008 | 5.085 | 5.085 | 5.085 | 918,672 | +0.09(+1.74%) |
Feb 13, 2014 | 4.931 | 5.018 | 4.931 | 4.999 | 680,242 | +0.06(+1.17%) |
Feb 12, 2014 | 4.941 | 5.008 | 4.912 | 4.941 | 1,590,907 | -0.03(-0.58%) |
Feb 11, 2014 | 4.921 | 5.018 | 4.844 | 4.970 | 2,265,767 | -0.16(-3.20%) |
Feb 10, 2014 | 5.037 | 5.153 | 4.970 | 5.134 | 1,147,635 | +0.13(+2.50%) |
Feb 07, 2014 | 5.066 | 5.095 | 4.960 | 5.008 | 765,874 | -0.03(-0.57%) |
Feb 06, 2014 | 4.960 | 5.105 | 4.941 | 5.037 | 815,485 | +0.09(+1.75%) |
Feb 05, 2014 | 5.018 | 5.076 | 4.931 | 4.950 | 748,255 | -0.09(-1.72%) |
Feb 04, 2014 | 5.095 | 5.124 | 5.018 | 5.037 | 870,708 | -0.02(-0.38%) |