Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.360 | 6.540 | 6.260 | 6.410 | 329,205 | +0.04(+0.63%) |
Apr 29, 2014 | 6.460 | 6.560 | 6.320 | 6.370 | 166,861 | -0.04(-0.62%) |
Apr 28, 2014 | 6.550 | 6.560 | 6.310 | 6.410 | 116,793 | -0.09(-1.38%) |
Apr 25, 2014 | 6.710 | 6.710 | 6.440 | 6.500 | 130,001 | -0.23(-3.42%) |
Apr 24, 2014 | 6.790 | 6.820 | 6.650 | 6.730 | 165,491 | +0.02(+0.30%) |
Apr 23, 2014 | 6.810 | 6.850 | 6.678 | 6.710 | 116,156 | -0.12(-1.76%) |
Apr 22, 2014 | 6.860 | 6.880 | 6.800 | 6.830 | 214,268 | +0.01(+0.15%) |
Apr 21, 2014 | 6.810 | 6.890 | 6.760 | 6.820 | 99,338 | +0.03(+0.44%) |
Apr 17, 2014 | 6.880 | 6.790 | 6.790 | 6.790 | 371,400 | -0.09(-1.31%) |
Apr 16, 2014 | 6.870 | 6.932 | 6.830 | 6.880 | 138,672 | +0.09(+1.33%) |
Apr 15, 2014 | 7.000 | 7.023 | 6.520 | 6.790 | 288,656 | -0.21(-3.00%) |
Apr 14, 2014 | 7.210 | 7.210 | 7.000 | 7.000 | 131,238 | -0.08(-1.13%) |
Apr 11, 2014 | 7.140 | 7.200 | 7.010 | 7.080 | 167,181 | -0.09(-1.26%) |
Apr 10, 2014 | 7.140 | 7.200 | 7.110 | 7.170 | 188,157 | +0.01(+0.14%) |
Apr 09, 2014 | 7.250 | 7.250 | 7.070 | 7.160 | 149,579 | -0.01(-0.14%) |
Apr 08, 2014 | 7.080 | 7.250 | 7.070 | 7.170 | 177,312 | +0.14(+1.99%) |
Apr 07, 2014 | 7.260 | 7.300 | 7.000 | 7.030 | 255,657 | -0.25(-3.43%) |
Apr 04, 2014 | 7.590 | 7.600 | 7.250 | 7.280 | 186,657 | -0.30(-3.96%) |
Apr 03, 2014 | 7.580 | 7.665 | 7.520 | 7.580 | 134,193 | -0.01(-0.13%) |
Apr 02, 2014 | 7.650 | 7.730 | 7.560 | 7.590 | 161,636 | -0.03(-0.39%) |
Apr 01, 2014 | 7.710 | 7.790 | 7.570 | 7.620 | 207,101 | +0.06(+0.79%) |
Mar 31, 2014 | 7.710 | 7.820 | 7.560 | 7.560 | 195,982 | -0.11(-1.43%) |
Mar 28, 2014 | 7.680 | 7.760 | 7.550 | 7.670 | 545,436 | -0.02(-0.26%) |
Mar 27, 2014 | 7.660 | 7.780 | 7.600 | 7.690 | 93,603 | -0.01(-0.13%) |
Mar 26, 2014 | 8.020 | 8.170 | 7.700 | 7.700 | 168,488 | -0.18(-2.28%) |
Mar 25, 2014 | 7.920 | 7.980 | 7.700 | 7.880 | 157,714 | +0.04(+0.51%) |
Mar 24, 2014 | 8.010 | 8.100 | 7.710 | 7.840 | 221,243 | -0.10(-1.26%) |
Mar 21, 2014 | 7.870 | 7.980 | 7.740 | 7.940 | 296,388 | +0.14(+1.79%) |
Mar 20, 2014 | 7.760 | 7.860 | 7.670 | 7.800 | 234,065 | +0.06(+0.78%) |
Mar 19, 2014 | 7.650 | 7.830 | 7.600 | 7.740 | 251,780 | +0.22(+2.93%) |
Mar 18, 2014 | 7.760 | 7.880 | 7.500 | 7.520 | 303,094 | +0.04(+0.53%) |
Mar 17, 2014 | 7.590 | 7.850 | 7.410 | 7.480 | 397,541 | -0.04(-0.53%) |
Mar 14, 2014 | 8.030 | 8.140 | 7.500 | 7.520 | 783,470 | -0.63(-7.73%) |
Mar 13, 2014 | 9.600 | 9.700 | 8.000 | 8.150 | 837,130 | -1.73(-17.51%) |
Mar 12, 2014 | 9.830 | 9.980 | 9.794 | 9.880 | 66,695 | +0.03(+0.30%) |
Mar 11, 2014 | 10.13 | 10.13 | 9.790 | 9.850 | 58,518 | -0.24(-2.38%) |
Mar 10, 2014 | 10.11 | 10.15 | 10.01 | 10.09 | 55,886 | -0.02(-0.20%) |
Mar 07, 2014 | 10.22 | 10.22 | 10.04 | 10.11 | 32,968 | -0.05(-0.49%) |
Mar 06, 2014 | 10.25 | 10.39 | 10.14 | 10.16 | 50,927 | -0.04(-0.39%) |
Mar 05, 2014 | 10.41 | 10.42 | 10.13 | 10.20 | 157,622 | -0.26(-2.49%) |
Mar 04, 2014 | 10.14 | 10.62 | 10.14 | 10.46 | 146,851 | +0.47(+4.70%) |
Mar 03, 2014 | 10.16 | 10.35 | 9.890 | 9.990 | 75,873 | -0.27(-2.63%) |
Feb 28, 2014 | 10.42 | 10.57 | 10.23 | 10.26 | 136,566 | -0.12(-1.16%) |
Feb 27, 2014 | 9.940 | 10.39 | 9.850 | 10.38 | 120,348 | +0.42(+4.22%) |
Feb 26, 2014 | 9.520 | 10.00 | 9.520 | 9.960 | 150,559 | +0.42(+4.40%) |
Feb 25, 2014 | 9.550 | 9.650 | 9.450 | 9.540 | 118,250 | -0.03(-0.31%) |
Feb 24, 2014 | 9.520 | 9.840 | 9.520 | 9.570 | 98,851 | +0.09(+0.95%) |
Feb 21, 2014 | 9.670 | 9.780 | 9.450 | 9.480 | 191,480 | +0.02(+0.21%) |
Feb 20, 2014 | 9.460 | 9.540 | 9.455 | 9.460 | 63,333 | +0.00(+0.00%) |
Feb 19, 2014 | 9.490 | 9.616 | 9.460 | 9.460 | 86,949 | -0.10(-1.05%) |
Feb 18, 2014 | 9.680 | 9.680 | 9.510 | 9.560 | 72,321 | -0.05(-0.52%) |
Feb 14, 2014 | 9.770 | 9.610 | 9.610 | 9.610 | 41,600 | -0.15(-1.54%) |
Feb 13, 2014 | 9.500 | 9.800 | 9.474 | 9.760 | 36,861 | +0.24(+2.52%) |
Feb 12, 2014 | 9.660 | 9.730 | 9.480 | 9.520 | 43,062 | -0.15(-1.55%) |
Feb 11, 2014 | 9.590 | 9.790 | 9.530 | 9.670 | 72,685 | +0.12(+1.26%) |
Feb 10, 2014 | 9.340 | 9.570 | 9.330 | 9.550 | 109,335 | +0.23(+2.47%) |
Feb 07, 2014 | 9.070 | 9.340 | 9.070 | 9.320 | 192,314 | +0.31(+3.44%) |
Feb 06, 2014 | 8.990 | 9.070 | 8.770 | 9.010 | 174,035 | -0.01(-0.11%) |
Feb 05, 2014 | 9.240 | 9.260 | 8.960 | 9.020 | 70,153 | -0.23(-2.49%) |
Feb 04, 2014 | 9.440 | 9.560 | 9.250 | 9.250 | 39,710 | -0.17(-1.80%) |