Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.440 | 8.850 | 8.440 | 8.525 | 37,558 | +0.00(+0.00%) |
Apr 29, 2014 | 8.375 | 8.695 | 8.375 | 8.525 | 35,162 | +0.06(+0.77%) |
Apr 28, 2014 | 8.500 | 8.520 | 8.190 | 8.460 | 25,306 | +0.08(+0.89%) |
Apr 25, 2014 | 8.750 | 8.820 | 8.300 | 8.385 | 38,740 | -0.26(-3.01%) |
Apr 24, 2014 | 8.500 | 8.645 | 8.400 | 8.645 | 16,952 | +0.14(+1.71%) |
Apr 23, 2014 | 8.350 | 8.715 | 8.155 | 8.500 | 48,496 | +0.22(+2.66%) |
Apr 22, 2014 | 8.095 | 8.367 | 8.000 | 8.280 | 46,380 | +0.18(+2.29%) |
Apr 21, 2014 | 7.175 | 8.095 | 7.175 | 8.095 | 61,464 | +0.93(+12.98%) |
Apr 17, 2014 | 7.140 | 7.165 | 7.165 | 7.165 | 11,400 | +0.03(+0.42%) |
Apr 16, 2014 | 7.135 | 7.140 | 7.115 | 7.135 | 12,490 | +0.02(+0.28%) |
Apr 15, 2014 | 7.025 | 7.135 | 7.025 | 7.115 | 17,248 | -0.01(-0.21%) |
Apr 14, 2014 | 7.125 | 7.130 | 7.075 | 7.130 | 9,748 | +0.02(+0.28%) |
Apr 11, 2014 | 7.050 | 7.125 | 7.025 | 7.110 | 15,088 | +0.08(+1.21%) |
Apr 10, 2014 | 7.075 | 7.075 | 7.025 | 7.025 | 3,334 | -0.04(-0.57%) |
Apr 09, 2014 | 7.000 | 7.065 | 6.985 | 7.065 | 7,020 | +0.19(+2.69%) |
Apr 08, 2014 | 7.000 | 7.005 | 6.880 | 6.880 | 13,252 | -0.14(-2.06%) |
Apr 07, 2014 | 7.005 | 7.035 | 6.990 | 7.025 | 33,508 | +0.02(+0.35%) |
Apr 04, 2014 | 7.015 | 7.061 | 7.000 | 7.000 | 15,654 | +0.05(+0.72%) |
Apr 03, 2014 | 6.989 | 7.030 | 6.935 | 6.950 | 15,802 | -0.04(-0.64%) |
Apr 02, 2014 | 6.985 | 7.000 | 6.835 | 6.995 | 12,546 | +0.06(+0.87%) |
Apr 01, 2014 | 6.865 | 6.935 | 6.850 | 6.935 | 5,064 | -0.01(-0.07%) |
Mar 31, 2014 | 6.835 | 6.940 | 6.835 | 6.940 | 9,464 | +0.04(+0.58%) |
Mar 28, 2014 | 6.815 | 6.900 | 6.813 | 6.900 | 8,312 | +0.08(+1.25%) |
Mar 27, 2014 | 6.870 | 6.920 | 6.815 | 6.815 | 6,618 | +0.00(+0.00%) |
Mar 26, 2014 | 6.975 | 6.975 | 6.815 | 6.815 | 12,872 | -0.14(-2.01%) |
Mar 25, 2014 | 6.855 | 6.955 | 6.850 | 6.955 | 6,398 | +0.01(+0.22%) |
Mar 24, 2014 | 6.975 | 6.983 | 6.850 | 6.940 | 15,310 | -0.03(-0.50%) |
Mar 21, 2014 | 6.948 | 6.975 | 6.855 | 6.975 | 12,932 | -0.03(-0.36%) |
Mar 20, 2014 | 7.050 | 7.050 | 6.860 | 7.000 | 4,260 | +0.04(+0.57%) |
Mar 19, 2014 | 6.865 | 6.978 | 6.860 | 6.960 | 4,780 | +0.10(+1.53%) |
Mar 18, 2014 | 6.869 | 6.950 | 6.855 | 6.855 | 7,862 | -0.02(-0.36%) |
Mar 17, 2014 | 7.000 | 7.000 | 6.880 | 6.880 | 3,032 | +0.06(+0.95%) |
Mar 14, 2014 | 6.900 | 6.965 | 6.815 | 6.815 | 6,540 | +0.00(+0.00%) |
Mar 13, 2014 | 6.840 | 6.855 | 6.805 | 6.815 | 21,846 | +0.01(+0.15%) |
Mar 12, 2014 | 6.805 | 6.850 | 6.805 | 6.805 | 8,808 | -0.03(-0.44%) |
Mar 11, 2014 | 6.850 | 6.905 | 6.820 | 6.835 | 3,050 | +0.01(+0.15%) |
Mar 10, 2014 | 6.920 | 6.920 | 6.800 | 6.825 | 20,516 | -0.09(-1.37%) |
Mar 07, 2014 | 6.860 | 6.990 | 6.841 | 6.920 | 14,402 | -0.00(-0.07%) |
Mar 06, 2014 | 6.995 | 7.000 | 6.815 | 6.925 | 10,646 | -0.12(-1.77%) |
Mar 05, 2014 | 7.140 | 7.140 | 7.000 | 7.050 | 9,506 | -0.09(-1.26%) |
Mar 04, 2014 | 7.140 | 7.140 | 7.075 | 7.140 | 10,070 | +0.01(+0.21%) |
Mar 03, 2014 | 6.625 | 7.125 | 6.625 | 7.125 | 26,668 | +0.30(+4.40%) |
Feb 28, 2014 | 6.805 | 6.846 | 6.800 | 6.825 | 19,914 | +0.03(+0.37%) |
Feb 27, 2014 | 6.860 | 6.875 | 6.800 | 6.800 | 8,500 | -0.04(-0.66%) |
Feb 26, 2014 | 6.894 | 6.899 | 6.835 | 6.845 | 16,466 | +0.04(+0.66%) |
Feb 25, 2014 | 6.755 | 7.090 | 6.750 | 6.800 | 11,626 | -0.03(-0.44%) |
Feb 24, 2014 | 7.000 | 7.000 | 6.625 | 6.830 | 37,758 | -0.12(-1.73%) |
Feb 21, 2014 | 6.950 | 7.120 | 6.905 | 6.950 | 4,102 | -0.17(-2.32%) |
Feb 20, 2014 | 7.150 | 7.150 | 6.910 | 7.115 | 4,030 | +0.18(+2.60%) |
Feb 19, 2014 | 7.230 | 7.230 | 6.875 | 6.935 | 30,536 | -0.10(-1.35%) |
Feb 18, 2014 | 7.320 | 7.320 | 7.030 | 7.030 | 17,146 | +0.00(+0.00%) |
Feb 14, 2014 | 7.225 | 7.030 | 7.030 | 7.030 | 7,800 | -0.19(-2.70%) |
Feb 13, 2014 | 7.170 | 7.275 | 7.040 | 7.225 | 6,698 | +0.04(+0.50%) |
Feb 12, 2014 | 7.050 | 7.260 | 7.050 | 7.189 | 10,960 | +0.19(+2.70%) |
Feb 11, 2014 | 7.000 | 7.175 | 6.955 | 7.000 | 10,172 | -0.01(-0.21%) |
Feb 10, 2014 | 6.650 | 7.180 | 6.610 | 7.015 | 50,390 | +0.28(+4.23%) |
Feb 07, 2014 | 6.695 | 6.825 | 6.695 | 6.730 | 5,462 | +0.04(+0.52%) |
Feb 06, 2014 | 6.795 | 6.795 | 6.695 | 6.695 | 12,578 | -0.05(-0.74%) |
Feb 05, 2014 | 6.925 | 6.925 | 6.725 | 6.745 | 11,640 | -0.16(-2.25%) |
Feb 04, 2014 | 6.865 | 6.900 | 6.865 | 6.900 | 4,264 | -0.15(-2.13%) |