Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.860 | 6.910 | 6.720 | 6.870 | 558,245 | -0.04(-0.58%) |
Apr 29, 2014 | 6.780 | 6.970 | 6.720 | 6.910 | 690,046 | +0.19(+2.83%) |
Apr 28, 2014 | 6.810 | 6.910 | 6.490 | 6.720 | 756,709 | -0.05(-0.74%) |
Apr 25, 2014 | 7.170 | 7.220 | 6.750 | 6.770 | 1,057,380 | -0.45(-6.23%) |
Apr 24, 2014 | 7.200 | 7.380 | 6.960 | 7.220 | 890,612 | +0.04(+0.56%) |
Apr 23, 2014 | 7.250 | 7.560 | 6.950 | 7.180 | 3,078,286 | +0.28(+4.06%) |
Apr 22, 2014 | 6.690 | 7.020 | 6.675 | 6.900 | 875,617 | +0.21(+3.14%) |
Apr 21, 2014 | 6.750 | 6.770 | 6.570 | 6.690 | 973,825 | -0.05(-0.74%) |
Apr 17, 2014 | 6.860 | 6.740 | 6.740 | 6.740 | 363,900 | -0.14(-2.03%) |
Apr 16, 2014 | 6.750 | 6.950 | 6.700 | 6.880 | 448,180 | +0.18(+2.69%) |
Apr 15, 2014 | 6.770 | 6.930 | 6.360 | 6.700 | 943,660 | -0.07(-1.03%) |
Apr 14, 2014 | 6.880 | 6.980 | 6.530 | 6.770 | 674,428 | -0.02(-0.29%) |
Apr 11, 2014 | 7.080 | 7.290 | 6.790 | 6.790 | 1,231,298 | -0.37(-5.17%) |
Apr 10, 2014 | 7.710 | 7.710 | 7.070 | 7.160 | 1,353,452 | -0.55(-7.13%) |
Apr 09, 2014 | 7.320 | 7.750 | 7.320 | 7.710 | 775,012 | +0.39(+5.33%) |
Apr 08, 2014 | 7.300 | 7.500 | 7.064 | 7.320 | 962,851 | +0.05(+0.69%) |
Apr 07, 2014 | 7.180 | 7.510 | 7.060 | 7.270 | 865,694 | +0.07(+0.97%) |
Apr 04, 2014 | 7.700 | 7.740 | 6.960 | 7.200 | 1,847,201 | -0.42(-5.51%) |
Apr 03, 2014 | 7.810 | 7.840 | 7.450 | 7.620 | 996,252 | -0.19(-2.43%) |
Apr 02, 2014 | 7.950 | 8.020 | 7.800 | 7.810 | 477,048 | -0.12(-1.51%) |
Apr 01, 2014 | 7.880 | 8.100 | 7.830 | 7.930 | 1,220,107 | +0.09(+1.15%) |
Mar 31, 2014 | 7.800 | 7.950 | 7.720 | 7.840 | 887,457 | +0.07(+0.90%) |
Mar 28, 2014 | 7.780 | 7.890 | 7.690 | 7.770 | 679,297 | -0.03(-0.38%) |
Mar 27, 2014 | 7.900 | 7.969 | 7.665 | 7.800 | 744,168 | -0.10(-1.27%) |
Mar 26, 2014 | 7.810 | 7.949 | 7.750 | 7.900 | 1,193,776 | +0.18(+2.33%) |
Mar 25, 2014 | 7.850 | 7.910 | 7.555 | 7.720 | 869,144 | -0.06(-0.77%) |
Mar 24, 2014 | 7.800 | 7.840 | 7.450 | 7.780 | 944,986 | +0.04(+0.52%) |
Mar 21, 2014 | 8.070 | 8.140 | 7.710 | 7.740 | 3,679,690 | -0.26(-3.25%) |
Mar 20, 2014 | 8.070 | 8.090 | 7.970 | 8.000 | 425,942 | -0.08(-0.99%) |
Mar 19, 2014 | 8.120 | 8.200 | 7.990 | 8.080 | 418,715 | -0.07(-0.86%) |
Mar 18, 2014 | 7.790 | 8.150 | 7.790 | 8.150 | 568,590 | +0.37(+4.76%) |
Mar 17, 2014 | 8.030 | 8.150 | 7.770 | 7.780 | 1,616,960 | -0.21(-2.63%) |
Mar 14, 2014 | 8.000 | 8.076 | 7.911 | 7.990 | 607,605 | -0.03(-0.37%) |
Mar 13, 2014 | 8.120 | 8.200 | 7.940 | 8.020 | 907,917 | -0.10(-1.23%) |
Mar 12, 2014 | 8.000 | 8.130 | 7.970 | 8.120 | 721,871 | +0.08(+1.00%) |
Mar 11, 2014 | 7.920 | 8.090 | 7.900 | 8.040 | 900,843 | +0.13(+1.64%) |
Mar 10, 2014 | 7.830 | 7.960 | 7.660 | 7.910 | 794,458 | +0.04(+0.51%) |
Mar 07, 2014 | 8.050 | 8.220 | 7.650 | 7.870 | 2,109,163 | -0.30(-3.67%) |
Mar 06, 2014 | 8.460 | 8.460 | 8.160 | 8.170 | 1,469,399 | -0.19(-2.27%) |
Mar 05, 2014 | 8.420 | 8.480 | 8.295 | 8.360 | 381,581 | -0.06(-0.71%) |
Mar 04, 2014 | 8.450 | 8.660 | 8.350 | 8.420 | 1,018,637 | +0.09(+1.08%) |
Mar 03, 2014 | 8.240 | 8.370 | 8.010 | 8.330 | 670,713 | -0.02(-0.24%) |
Feb 28, 2014 | 8.810 | 8.990 | 8.260 | 8.350 | 812,337 | -0.50(-5.65%) |
Feb 27, 2014 | 8.650 | 8.920 | 8.550 | 8.850 | 332,733 | +0.17(+1.96%) |
Feb 26, 2014 | 8.650 | 8.780 | 8.580 | 8.680 | 414,503 | +0.06(+0.70%) |
Feb 25, 2014 | 8.750 | 8.790 | 8.570 | 8.620 | 521,531 | -0.13(-1.49%) |
Feb 24, 2014 | 8.690 | 8.800 | 8.640 | 8.750 | 485,503 | +0.11(+1.27%) |
Feb 21, 2014 | 8.740 | 8.750 | 8.570 | 8.640 | 765,360 | -0.04(-0.46%) |
Feb 20, 2014 | 8.510 | 8.720 | 8.450 | 8.680 | 317,224 | +0.21(+2.48%) |
Feb 19, 2014 | 8.550 | 8.720 | 8.450 | 8.470 | 503,210 | -0.07(-0.82%) |
Feb 18, 2014 | 8.190 | 8.565 | 8.190 | 8.540 | 456,777 | +0.40(+4.91%) |
Feb 14, 2014 | 8.210 | 8.140 | 8.140 | 8.140 | 385,800 | -0.11(-1.33%) |
Feb 13, 2014 | 8.030 | 8.270 | 8.030 | 8.250 | 311,395 | +0.16(+1.98%) |
Feb 12, 2014 | 8.110 | 8.210 | 8.000 | 8.090 | 452,331 | -0.05(-0.61%) |
Feb 11, 2014 | 8.160 | 8.300 | 8.120 | 8.140 | 1,365,211 | -0.05(-0.61%) |
Feb 10, 2014 | 8.210 | 8.240 | 8.080 | 8.190 | 427,918 | +0.00(+0.00%) |
Feb 07, 2014 | 8.000 | 8.250 | 7.970 | 8.190 | 965,284 | +0.22(+2.76%) |
Feb 06, 2014 | 8.380 | 8.390 | 7.920 | 7.970 | 931,602 | +0.18(+2.31%) |
Feb 05, 2014 | 8.010 | 8.120 | 7.780 | 7.790 | 540,690 | -0.26(-3.23%) |
Feb 04, 2014 | 8.190 | 8.360 | 8.000 | 8.050 | 661,075 | -0.09(-1.11%) |