Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.660 | 5.678 | 4.737 | 5.113 | 1,812,028 | -0.74(-12.69%) |
Apr 29, 2014 | 5.812 | 5.937 | 5.615 | 5.857 | 566,037 | +0.16(+2.83%) |
Apr 28, 2014 | 6.081 | 6.081 | 5.588 | 5.696 | 520,572 | -0.36(-5.92%) |
Apr 25, 2014 | 6.278 | 6.331 | 6.009 | 6.054 | 321,676 | -0.27(-4.25%) |
Apr 24, 2014 | 6.448 | 6.448 | 6.260 | 6.322 | 214,498 | +0.00(+0.00%) |
Apr 23, 2014 | 6.349 | 6.430 | 6.296 | 6.322 | 199,754 | -0.05(-0.84%) |
Apr 22, 2014 | 6.143 | 6.448 | 6.072 | 6.376 | 577,599 | +0.33(+5.48%) |
Apr 21, 2014 | 6.134 | 6.220 | 6.000 | 6.045 | 156,817 | -0.08(-1.32%) |
Apr 17, 2014 | 6.090 | 6.125 | 6.125 | 6.125 | 148,516 | -0.01(-0.15%) |
Apr 16, 2014 | 6.107 | 6.143 | 5.928 | 6.134 | 136,091 | +0.13(+2.09%) |
Apr 15, 2014 | 6.081 | 6.242 | 5.722 | 6.009 | 454,912 | -0.07(-1.18%) |
Apr 14, 2014 | 6.349 | 6.358 | 6.072 | 6.081 | 400,127 | +0.03(+0.44%) |
Apr 11, 2014 | 6.081 | 6.220 | 6.009 | 6.054 | 322,887 | -0.08(-1.31%) |
Apr 10, 2014 | 6.627 | 6.648 | 6.090 | 6.134 | 480,855 | -0.42(-6.42%) |
Apr 09, 2014 | 6.358 | 6.582 | 6.161 | 6.555 | 657,322 | +0.42(+6.86%) |
Apr 08, 2014 | 6.081 | 6.206 | 6.000 | 6.134 | 276,054 | +0.09(+1.48%) |
Apr 07, 2014 | 6.116 | 6.278 | 5.910 | 6.045 | 537,810 | -0.15(-2.46%) |
Apr 04, 2014 | 6.358 | 6.510 | 6.090 | 6.197 | 580,432 | -0.17(-2.67%) |
Apr 03, 2014 | 6.519 | 6.519 | 6.287 | 6.367 | 438,025 | -0.18(-2.74%) |
Apr 02, 2014 | 6.555 | 6.707 | 6.448 | 6.546 | 435,881 | +0.01(+0.14%) |
Apr 01, 2014 | 6.519 | 6.591 | 6.466 | 6.537 | 353,462 | +0.04(+0.69%) |
Mar 31, 2014 | 6.475 | 6.627 | 6.439 | 6.493 | 416,088 | +0.10(+1.54%) |
Mar 28, 2014 | 6.439 | 6.528 | 6.322 | 6.394 | 155,643 | +0.01(+0.14%) |
Mar 27, 2014 | 6.322 | 6.493 | 6.242 | 6.385 | 444,941 | -0.04(-0.56%) |
Mar 26, 2014 | 6.663 | 6.743 | 6.313 | 6.421 | 641,833 | -0.18(-2.71%) |
Mar 25, 2014 | 6.743 | 6.806 | 6.475 | 6.600 | 703,580 | -0.12(-1.73%) |
Mar 24, 2014 | 6.994 | 7.021 | 6.313 | 6.716 | 1,095,175 | -0.30(-4.34%) |
Mar 21, 2014 | 7.191 | 7.200 | 6.958 | 7.021 | 467,886 | -0.14(-2.00%) |
Mar 20, 2014 | 7.057 | 7.191 | 6.976 | 7.164 | 327,844 | +0.10(+1.39%) |
Mar 19, 2014 | 7.272 | 7.397 | 7.030 | 7.066 | 728,141 | -0.24(-3.31%) |
Mar 18, 2014 | 7.361 | 7.478 | 7.245 | 7.307 | 359,478 | -0.08(-1.09%) |
Mar 17, 2014 | 7.424 | 7.477 | 7.334 | 7.388 | 276,646 | +0.09(+1.23%) |
Mar 14, 2014 | 7.236 | 7.424 | 7.119 | 7.299 | 384,287 | +0.06(+0.87%) |
Mar 13, 2014 | 7.585 | 7.639 | 7.182 | 7.236 | 505,347 | -0.30(-3.92%) |
Mar 12, 2014 | 7.209 | 7.585 | 7.057 | 7.531 | 668,862 | +0.31(+4.34%) |
Mar 11, 2014 | 7.388 | 7.505 | 7.191 | 7.218 | 589,744 | -0.10(-1.35%) |
Mar 10, 2014 | 7.478 | 7.621 | 7.236 | 7.316 | 678,674 | -0.05(-0.73%) |
Mar 07, 2014 | 7.522 | 7.602 | 7.263 | 7.370 | 478,480 | -0.08(-1.08%) |
Mar 06, 2014 | 7.612 | 7.854 | 7.451 | 7.451 | 983,359 | -0.06(-0.83%) |
Mar 05, 2014 | 7.576 | 7.827 | 7.442 | 7.513 | 4,692,901 | -0.56(-6.98%) |
Mar 04, 2014 | 8.113 | 8.149 | 8.006 | 8.078 | 367,913 | +0.17(+2.15%) |
Mar 03, 2014 | 7.800 | 8.079 | 7.719 | 7.907 | 507,063 | +0.00(+0.00%) |
Feb 28, 2014 | 8.096 | 8.167 | 7.746 | 7.907 | 521,841 | -0.23(-2.86%) |
Feb 27, 2014 | 7.845 | 8.149 | 7.836 | 8.140 | 1,015,225 | +0.39(+5.09%) |
Feb 26, 2014 | 7.881 | 8.042 | 7.737 | 7.746 | 503,000 | -0.13(-1.59%) |
Feb 25, 2014 | 7.451 | 8.033 | 7.451 | 7.872 | 926,021 | +0.51(+6.93%) |
Feb 24, 2014 | 7.397 | 7.719 | 7.343 | 7.361 | 667,125 | -0.08(-1.08%) |
Feb 21, 2014 | 8.033 | 8.042 | 7.308 | 7.442 | 1,103,811 | -0.39(-4.92%) |
Feb 20, 2014 | 7.281 | 8.042 | 7.281 | 7.827 | 2,113,158 | +0.57(+7.90%) |
Feb 19, 2014 | 7.531 | 7.576 | 7.209 | 7.254 | 252,100 | -0.27(-3.57%) |
Feb 18, 2014 | 7.290 | 7.594 | 7.263 | 7.522 | 595,181 | +0.31(+4.35%) |
Feb 14, 2014 | 7.218 | 7.209 | 7.209 | 7.209 | 186,594 | +0.00(+0.00%) |
Feb 13, 2014 | 6.967 | 7.343 | 6.949 | 7.209 | 413,868 | +0.17(+2.42%) |
Feb 12, 2014 | 7.075 | 7.164 | 6.940 | 7.039 | 253,552 | -0.01(-0.13%) |
Feb 11, 2014 | 7.075 | 7.182 | 6.913 | 7.048 | 449,526 | +0.02(+0.25%) |
Feb 10, 2014 | 7.057 | 7.066 | 6.806 | 7.030 | 433,120 | +0.06(+0.90%) |
Feb 07, 2014 | 6.949 | 7.021 | 6.779 | 6.967 | 302,764 | +0.18(+2.64%) |
Feb 06, 2014 | 6.663 | 6.842 | 6.636 | 6.788 | 334,352 | +0.30(+4.70%) |
Feb 05, 2014 | 6.484 | 6.627 | 6.358 | 6.484 | 226,994 | -0.05(-0.82%) |
Feb 04, 2014 | 6.403 | 6.681 | 6.269 | 6.537 | 289,608 | +0.10(+1.53%) |