Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.390 | 5.410 | 5.230 | 5.270 | 374,249 | -0.13(-2.41%) |
Apr 29, 2014 | 5.500 | 5.650 | 5.320 | 5.400 | 750,520 | +0.15(+2.86%) |
Apr 28, 2014 | 5.350 | 5.390 | 5.170 | 5.250 | 239,964 | -0.06(-1.13%) |
Apr 25, 2014 | 5.210 | 5.350 | 5.210 | 5.310 | 233,022 | +0.07(+1.34%) |
Apr 24, 2014 | 5.320 | 5.330 | 5.210 | 5.240 | 204,090 | +0.01(+0.19%) |
Apr 23, 2014 | 5.270 | 5.310 | 5.160 | 5.230 | 416,150 | -0.04(-0.76%) |
Apr 22, 2014 | 5.240 | 5.380 | 5.240 | 5.270 | 340,761 | +0.02(+0.38%) |
Apr 21, 2014 | 5.500 | 5.540 | 5.230 | 5.250 | 361,491 | -0.25(-4.55%) |
Apr 17, 2014 | 5.380 | 5.500 | 5.500 | 5.500 | 324,500 | +0.14(+2.61%) |
Apr 16, 2014 | 5.290 | 5.440 | 5.235 | 5.360 | 173,263 | +0.14(+2.68%) |
Apr 15, 2014 | 5.680 | 5.690 | 4.980 | 5.220 | 858,855 | -0.41(-7.28%) |
Apr 14, 2014 | 5.730 | 5.870 | 5.620 | 5.630 | 258,984 | -0.09(-1.57%) |
Apr 11, 2014 | 6.070 | 6.070 | 5.490 | 5.720 | 765,110 | -0.43(-6.99%) |
Apr 10, 2014 | 6.550 | 6.550 | 6.020 | 6.150 | 588,470 | -0.39(-5.96%) |
Apr 09, 2014 | 6.600 | 6.719 | 6.470 | 6.540 | 320,882 | +0.00(+0.00%) |
Apr 08, 2014 | 6.490 | 6.770 | 6.480 | 6.540 | 311,800 | +0.02(+0.31%) |
Apr 07, 2014 | 6.800 | 6.800 | 6.400 | 6.520 | 329,660 | -0.29(-4.26%) |
Apr 04, 2014 | 7.120 | 7.120 | 6.630 | 6.810 | 712,200 | -0.28(-3.95%) |
Apr 03, 2014 | 7.200 | 7.230 | 7.050 | 7.090 | 311,938 | -0.16(-2.21%) |
Apr 02, 2014 | 7.310 | 7.340 | 7.190 | 7.250 | 255,103 | -0.02(-0.28%) |
Apr 01, 2014 | 6.980 | 7.270 | 6.980 | 7.270 | 260,179 | +0.27(+3.86%) |
Mar 31, 2014 | 6.950 | 7.120 | 6.910 | 7.000 | 280,294 | +0.07(+1.01%) |
Mar 28, 2014 | 6.920 | 7.110 | 6.800 | 6.930 | 222,680 | -0.01(-0.14%) |
Mar 27, 2014 | 7.080 | 7.208 | 6.830 | 6.940 | 313,460 | -0.17(-2.39%) |
Mar 26, 2014 | 7.250 | 7.340 | 7.090 | 7.110 | 209,294 | -0.13(-1.80%) |
Mar 25, 2014 | 7.230 | 7.440 | 7.070 | 7.240 | 679,581 | +0.08(+1.12%) |
Mar 24, 2014 | 7.150 | 7.250 | 6.860 | 7.160 | 1,010,335 | -0.03(-0.42%) |
Mar 21, 2014 | 7.090 | 7.190 | 6.955 | 7.190 | 627,667 | +0.11(+1.55%) |
Mar 20, 2014 | 7.000 | 7.080 | 6.900 | 7.080 | 293,171 | +0.04(+0.57%) |
Mar 19, 2014 | 6.930 | 7.160 | 6.900 | 7.040 | 563,773 | +0.12(+1.73%) |
Mar 18, 2014 | 6.850 | 6.970 | 6.750 | 6.920 | 450,353 | +0.04(+0.58%) |
Mar 17, 2014 | 6.530 | 6.880 | 6.530 | 6.880 | 387,950 | +0.35(+5.36%) |
Mar 14, 2014 | 6.510 | 6.640 | 6.480 | 6.530 | 172,990 | -0.03(-0.46%) |
Mar 13, 2014 | 6.570 | 6.780 | 6.520 | 6.560 | 720,146 | +0.14(+2.18%) |
Mar 12, 2014 | 6.400 | 6.460 | 6.250 | 6.420 | 275,851 | +0.05(+0.78%) |
Mar 11, 2014 | 6.400 | 6.480 | 6.300 | 6.370 | 248,648 | +0.00(+0.00%) |
Mar 10, 2014 | 6.390 | 6.428 | 6.260 | 6.370 | 216,103 | -0.01(-0.16%) |
Mar 07, 2014 | 6.300 | 6.390 | 6.230 | 6.380 | 493,068 | +0.09(+1.43%) |
Mar 06, 2014 | 6.330 | 6.400 | 6.230 | 6.290 | 331,514 | -0.06(-0.94%) |
Mar 05, 2014 | 6.370 | 6.410 | 6.320 | 6.350 | 208,382 | -0.04(-0.63%) |
Mar 04, 2014 | 6.400 | 6.450 | 6.310 | 6.390 | 259,700 | +0.04(+0.63%) |
Mar 03, 2014 | 6.270 | 6.450 | 6.250 | 6.350 | 256,218 | +0.05(+0.79%) |
Feb 28, 2014 | 6.420 | 6.540 | 6.280 | 6.300 | 918,827 | -0.07(-1.10%) |
Feb 27, 2014 | 6.370 | 6.460 | 6.350 | 6.370 | 435,342 | +0.01(+0.16%) |
Feb 26, 2014 | 6.470 | 6.570 | 6.350 | 6.360 | 650,095 | -0.07(-1.09%) |
Feb 25, 2014 | 6.580 | 6.580 | 6.385 | 6.430 | 330,088 | -0.13(-1.98%) |
Feb 24, 2014 | 6.600 | 6.600 | 6.450 | 6.560 | 474,290 | +0.16(+2.50%) |
Feb 21, 2014 | 6.640 | 6.640 | 6.340 | 6.400 | 343,197 | -0.16(-2.44%) |
Feb 20, 2014 | 6.510 | 6.640 | 6.400 | 6.560 | 363,424 | +0.09(+1.39%) |
Feb 19, 2014 | 6.500 | 6.710 | 6.381 | 6.470 | 658,060 | +0.02(+0.31%) |
Feb 18, 2014 | 6.230 | 6.540 | 6.090 | 6.450 | 2,116,543 | +0.28(+4.54%) |
Feb 14, 2014 | 6.970 | 6.170 | 6.170 | 6.170 | 4,283,400 | -1.77(-22.29%) |
Feb 13, 2014 | 7.650 | 7.990 | 7.460 | 7.940 | 1,903,504 | +0.47(+6.29%) |
Feb 12, 2014 | 7.450 | 7.500 | 7.150 | 7.470 | 641,916 | +0.09(+1.22%) |
Feb 11, 2014 | 7.220 | 7.430 | 7.140 | 7.380 | 517,985 | +0.16(+2.22%) |
Feb 10, 2014 | 7.170 | 7.250 | 7.020 | 7.220 | 481,519 | +0.10(+1.40%) |
Feb 07, 2014 | 6.970 | 7.150 | 6.920 | 7.120 | 582,983 | +0.20(+2.89%) |
Feb 06, 2014 | 6.920 | 6.920 | 6.760 | 6.920 | 297,515 | +0.06(+0.87%) |
Feb 05, 2014 | 6.880 | 7.050 | 6.680 | 6.860 | 470,481 | -0.01(-0.15%) |
Feb 04, 2014 | 6.970 | 7.130 | 6.840 | 6.870 | 721,981 | -0.03(-0.43%) |