Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.830 | 4.830 | 4.550 | 4.650 | 13,075,977 | -0.16(-3.33%) |
Apr 29, 2014 | 4.440 | 5.080 | 4.110 | 4.810 | 36,916,060 | +0.15(+3.22%) |
Apr 28, 2014 | 5.370 | 5.400 | 4.340 | 4.660 | 42,823,824 | -0.71(-13.22%) |
Apr 25, 2014 | 5.600 | 5.750 | 5.320 | 5.370 | 51,549,636 | -0.64(-10.65%) |
Apr 24, 2014 | 6.500 | 6.570 | 6.000 | 6.010 | 20,415,532 | -0.40(-6.24%) |
Apr 23, 2014 | 6.150 | 6.630 | 6.030 | 6.410 | 23,998,874 | -0.29(-4.33%) |
Apr 22, 2014 | 6.895 | 6.980 | 6.550 | 6.700 | 30,146,804 | -0.31(-4.42%) |
Apr 21, 2014 | 7.610 | 8.370 | 6.810 | 7.010 | 58,324,376 | -0.31(-4.24%) |
Apr 17, 2014 | 7.080 | 7.320 | 7.320 | 7.320 | 19,830,500 | +0.24(+3.39%) |
Apr 16, 2014 | 7.130 | 7.190 | 6.830 | 7.080 | 11,169,742 | +0.09(+1.29%) |
Apr 15, 2014 | 7.400 | 7.480 | 6.530 | 6.990 | 23,381,716 | -0.33(-4.51%) |
Apr 14, 2014 | 7.370 | 7.700 | 7.060 | 7.320 | 19,785,868 | +0.03(+0.41%) |
Apr 11, 2014 | 6.950 | 7.400 | 6.810 | 7.290 | 19,644,378 | +0.25(+3.55%) |
Apr 10, 2014 | 7.150 | 7.430 | 6.910 | 7.040 | 15,788,471 | -0.11(-1.54%) |
Apr 09, 2014 | 7.120 | 7.230 | 7.010 | 7.150 | 10,827,811 | -0.06(-0.83%) |
Apr 08, 2014 | 7.080 | 7.280 | 6.800 | 7.210 | 17,663,460 | +0.47(+6.97%) |
Apr 07, 2014 | 6.950 | 7.180 | 6.580 | 6.740 | 19,397,668 | -0.38(-5.34%) |
Apr 04, 2014 | 7.640 | 7.720 | 6.950 | 7.120 | 27,207,900 | -0.51(-6.68%) |
Apr 03, 2014 | 7.700 | 7.870 | 7.470 | 7.630 | 27,231,570 | +0.15(+2.01%) |
Apr 02, 2014 | 7.610 | 8.100 | 7.170 | 7.480 | 58,023,784 | -0.06(-0.80%) |
Apr 01, 2014 | 7.010 | 7.680 | 6.850 | 7.540 | 41,659,544 | +0.44(+6.20%) |
Mar 31, 2014 | 7.090 | 7.420 | 6.920 | 7.100 | 36,118,000 | +0.20(+2.90%) |
Mar 28, 2014 | 6.850 | 7.150 | 6.680 | 6.900 | 26,162,944 | +0.01(+0.15%) |
Mar 27, 2014 | 6.550 | 7.190 | 6.210 | 6.890 | 45,051,328 | +0.44(+6.82%) |
Mar 26, 2014 | 7.630 | 7.860 | 6.260 | 6.450 | 119,008,904 | -2.03(-23.94%) |
Mar 25, 2014 | 5.930 | 8.480 | 5.800 | 8.480 | 137,021,504 | +2.79(+49.03%) |
Mar 24, 2014 | 6.100 | 6.230 | 5.560 | 5.690 | 26,559,500 | -0.25(-4.21%) |
Mar 21, 2014 | 6.090 | 6.120 | 5.330 | 5.940 | 52,721,468 | -0.03(-0.50%) |
Mar 20, 2014 | 6.100 | 6.330 | 5.910 | 5.970 | 27,734,052 | -0.24(-3.86%) |
Mar 19, 2014 | 6.190 | 6.570 | 5.990 | 6.210 | 52,109,208 | +0.25(+4.19%) |
Mar 18, 2014 | 6.490 | 6.590 | 5.820 | 5.960 | 56,760,752 | -0.55(-8.45%) |
Mar 17, 2014 | 7.180 | 7.340 | 6.270 | 6.510 | 57,954,436 | -0.20(-2.98%) |
Mar 14, 2014 | 7.475 | 7.990 | 6.580 | 6.710 | 75,379,752 | -1.29(-16.12%) |
Mar 13, 2014 | 7.580 | 8.480 | 6.960 | 8.000 | 130,939,920 | +1.20(+17.65%) |
Mar 12, 2014 | 5.820 | 7.400 | 5.320 | 6.800 | 140,477,392 | +0.77(+12.77%) |
Mar 11, 2014 | 11.44 | 11.72 | 5.950 | 6.030 | 242,213,328 | -4.28(-41.51%) |
Mar 10, 2014 | 9.230 | 11.41 | 8.570 | 10.31 | 211,757,696 | +2.04(+24.67%) |
Mar 07, 2014 | 6.790 | 8.350 | 6.530 | 8.270 | 125,916,808 | +1.91(+30.03%) |
Mar 06, 2014 | 6.450 | 6.690 | 6.020 | 6.360 | 47,724,992 | -0.39(-5.78%) |
Mar 05, 2014 | 6.960 | 7.010 | 6.450 | 6.750 | 56,013,084 | +0.06(+0.90%) |
Mar 04, 2014 | 6.460 | 7.090 | 6.240 | 6.690 | 121,337,928 | +0.87(+14.95%) |
Mar 03, 2014 | 4.600 | 5.830 | 4.500 | 5.820 | 83,866,520 | +1.15(+24.63%) |
Feb 28, 2014 | 4.510 | 4.840 | 4.450 | 4.670 | 37,390,296 | +0.30(+6.86%) |
Feb 27, 2014 | 4.380 | 4.570 | 4.250 | 4.370 | 21,809,262 | -0.04(-0.91%) |
Feb 26, 2014 | 4.485 | 4.640 | 4.250 | 4.410 | 52,846,904 | +0.51(+13.08%) |
Feb 25, 2014 | 3.670 | 4.050 | 3.670 | 3.900 | 33,117,232 | +0.21(+5.69%) |
Feb 24, 2014 | 3.640 | 3.750 | 3.615 | 3.690 | 7,817,646 | +0.06(+1.65%) |
Feb 21, 2014 | 3.690 | 3.750 | 3.580 | 3.630 | 6,165,485 | -0.07(-1.89%) |
Feb 20, 2014 | 3.500 | 3.720 | 3.360 | 3.700 | 14,026,684 | +0.11(+3.06%) |
Feb 19, 2014 | 3.815 | 3.850 | 3.560 | 3.590 | 12,445,509 | -0.28(-7.24%) |
Feb 18, 2014 | 3.880 | 3.920 | 3.800 | 3.870 | 8,345,533 | +0.09(+2.38%) |
Feb 14, 2014 | 3.940 | 3.780 | 3.780 | 3.780 | 13,630,300 | -0.16(-4.06%) |
Feb 13, 2014 | 3.790 | 3.940 | 3.770 | 3.940 | 19,301,734 | +0.20(+5.35%) |
Feb 12, 2014 | 3.550 | 3.840 | 3.510 | 3.740 | 22,841,272 | +0.23(+6.55%) |
Feb 11, 2014 | 3.670 | 3.680 | 3.500 | 3.510 | 12,987,459 | -0.04(-1.13%) |
Feb 10, 2014 | 3.630 | 3.790 | 3.430 | 3.550 | 47,931,440 | +0.45(+14.52%) |
Feb 07, 2014 | 3.160 | 3.240 | 3.060 | 3.100 | 9,082,745 | -0.08(-2.52%) |
Feb 06, 2014 | 3.170 | 3.360 | 3.110 | 3.180 | 15,072,641 | +0.11(+3.58%) |
Feb 05, 2014 | 3.180 | 3.230 | 3.020 | 3.070 | 12,424,673 | -0.20(-6.12%) |
Feb 04, 2014 | 2.880 | 3.300 | 2.800 | 3.270 | 24,417,938 | +0.43(+15.14%) |