Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.240 | 5.530 | 5.180 | 5.410 | 4,754 | +0.10(+1.90%) |
Apr 29, 2014 | 5.400 | 5.400 | 5.239 | 5.309 | 1,500 | -0.21(-3.82%) |
Apr 28, 2014 | 5.180 | 5.520 | 5.060 | 5.520 | 17,150 | +0.16(+2.90%) |
Apr 25, 2014 | 5.320 | 5.496 | 5.300 | 5.364 | 13,925 | +0.00(+0.08%) |
Apr 24, 2014 | 5.370 | 5.440 | 5.360 | 5.360 | 1,267 | +0.00(+0.00%) |
Apr 23, 2014 | 5.362 | 5.420 | 5.350 | 5.360 | 6,549 | +0.00(+0.00%) |
Apr 22, 2014 | 5.390 | 5.390 | 5.330 | 5.360 | 31,671 | -0.05(-0.92%) |
Apr 21, 2014 | 5.380 | 5.520 | 5.380 | 5.410 | 8,761 | +0.01(+0.18%) |
Apr 17, 2014 | 5.400 | 5.400 | 5.400 | 5.400 | 8,700 | -0.10(-1.82%) |
Apr 16, 2014 | 5.520 | 5.600 | 5.420 | 5.500 | 6,370 | +0.00(+0.00%) |
Apr 15, 2014 | 5.610 | 5.610 | 5.400 | 5.500 | 15,946 | -0.14(-2.48%) |
Apr 14, 2014 | 5.830 | 5.830 | 5.640 | 5.640 | 1,712 | -0.12(-2.07%) |
Apr 11, 2014 | 5.690 | 5.800 | 5.590 | 5.759 | 4,470 | -0.01(-0.19%) |
Apr 10, 2014 | 5.670 | 5.790 | 5.498 | 5.770 | 7,000 | +0.17(+3.04%) |
Apr 09, 2014 | 5.580 | 5.640 | 5.560 | 5.600 | 6,291 | -0.04(-0.71%) |
Apr 08, 2014 | 5.620 | 5.676 | 5.500 | 5.640 | 8,207 | +0.18(+3.38%) |
Apr 07, 2014 | 5.780 | 5.800 | 5.370 | 5.455 | 26,050 | -0.27(-4.71%) |
Apr 04, 2014 | 6.010 | 6.110 | 5.725 | 5.725 | 8,363 | -0.26(-4.42%) |
Apr 03, 2014 | 6.118 | 6.130 | 5.750 | 5.990 | 16,444 | -0.16(-2.60%) |
Apr 02, 2014 | 5.970 | 6.290 | 5.940 | 6.150 | 26,071 | +0.27(+4.56%) |
Apr 01, 2014 | 5.850 | 6.130 | 5.710 | 5.882 | 26,348 | +0.12(+2.12%) |
Mar 31, 2014 | 5.680 | 6.230 | 5.588 | 5.760 | 37,808 | +0.17(+3.07%) |
Mar 28, 2014 | 5.860 | 5.860 | 5.510 | 5.588 | 21,764 | -0.32(-5.44%) |
Mar 27, 2014 | 6.070 | 6.070 | 5.170 | 5.910 | 52,206 | -0.17(-2.80%) |
Mar 26, 2014 | 6.090 | 6.100 | 6.070 | 6.080 | 9,011 | -0.02(-0.33%) |
Mar 25, 2014 | 6.060 | 6.203 | 6.060 | 6.100 | 6,539 | -0.03(-0.45%) |
Mar 24, 2014 | 6.250 | 6.250 | 6.010 | 6.127 | 34,151 | -0.05(-0.85%) |
Mar 21, 2014 | 6.495 | 6.495 | 6.160 | 6.180 | 23,528 | -0.02(-0.32%) |
Mar 20, 2014 | 6.370 | 6.370 | 6.150 | 6.200 | 5,554 | -0.10(-1.59%) |
Mar 19, 2014 | 6.400 | 6.597 | 6.280 | 6.300 | 14,434 | -0.15(-2.32%) |
Mar 18, 2014 | 6.430 | 6.450 | 6.230 | 6.450 | 28,452 | +0.11(+1.73%) |
Mar 17, 2014 | 6.500 | 6.657 | 6.330 | 6.340 | 19,046 | -0.08(-1.25%) |
Mar 14, 2014 | 6.521 | 6.590 | 6.081 | 6.420 | 24,665 | -0.02(-0.31%) |
Mar 13, 2014 | 6.470 | 6.650 | 6.400 | 6.440 | 24,889 | +0.08(+1.26%) |
Mar 12, 2014 | 6.500 | 6.820 | 6.300 | 6.360 | 94,615 | -0.18(-2.75%) |
Mar 11, 2014 | 6.790 | 6.790 | 6.500 | 6.540 | 55,030 | -0.25(-3.68%) |
Mar 10, 2014 | 7.160 | 7.160 | 6.710 | 6.790 | 63,296 | -0.26(-3.69%) |
Mar 07, 2014 | 6.960 | 7.390 | 6.950 | 7.050 | 53,889 | +0.07(+1.00%) |
Mar 06, 2014 | 7.260 | 7.470 | 6.840 | 6.980 | 38,491 | -0.23(-3.19%) |
Mar 05, 2014 | 7.340 | 7.609 | 7.200 | 7.210 | 55,449 | -0.04(-0.55%) |
Mar 04, 2014 | 7.690 | 7.750 | 7.130 | 7.250 | 63,980 | -0.36(-4.73%) |
Mar 03, 2014 | 8.280 | 8.425 | 7.420 | 7.610 | 98,815 | -0.79(-9.40%) |
Feb 28, 2014 | 6.110 | 9.630 | 6.110 | 8.400 | 622,143 | +2.05(+32.28%) |
Feb 27, 2014 | 6.085 | 6.379 | 6.085 | 6.350 | 13,526 | +0.13(+2.09%) |
Feb 26, 2014 | 6.100 | 6.270 | 6.100 | 6.220 | 9,916 | +0.12(+1.97%) |
Feb 25, 2014 | 6.450 | 6.466 | 6.100 | 6.100 | 18,310 | -0.32(-4.98%) |
Feb 24, 2014 | 6.500 | 6.680 | 6.415 | 6.420 | 6,406 | -0.26(-3.89%) |
Feb 21, 2014 | 6.500 | 6.680 | 6.350 | 6.680 | 21,459 | +0.28(+4.37%) |
Feb 20, 2014 | 6.509 | 6.600 | 6.290 | 6.400 | 22,983 | -0.10(-1.54%) |
Feb 19, 2014 | 6.511 | 6.511 | 6.500 | 6.500 | 299 | -0.15(-2.26%) |
Feb 18, 2014 | 6.960 | 6.960 | 6.500 | 6.650 | 23,630 | -0.01(-0.15%) |
Feb 14, 2014 | 6.500 | 6.660 | 6.660 | 6.660 | 18,300 | +0.19(+2.94%) |
Feb 13, 2014 | 6.500 | 6.620 | 6.400 | 6.470 | 11,910 | +0.07(+1.09%) |
Feb 12, 2014 | 6.610 | 6.689 | 6.400 | 6.400 | 16,495 | -0.13(-1.99%) |
Feb 11, 2014 | 6.500 | 6.680 | 6.500 | 6.530 | 10,581 | +0.04(+0.62%) |
Feb 10, 2014 | 6.200 | 6.741 | 6.200 | 6.490 | 51,099 | +0.39(+6.39%) |
Feb 07, 2014 | 6.110 | 6.380 | 6.020 | 6.100 | 16,888 | +0.03(+0.49%) |
Feb 06, 2014 | 6.200 | 6.220 | 6.065 | 6.070 | 23,301 | -0.18(-2.88%) |
Feb 05, 2014 | 6.540 | 6.540 | 6.220 | 6.250 | 10,126 | -0.41(-6.15%) |
Feb 04, 2014 | 6.690 | 6.690 | 6.550 | 6.660 | 9,070 | -0.07(-0.98%) |
Feb 03, 2014 | 6.935 | 6.940 | 6.700 | 6.726 | 9,520 | -0.25(-3.64%) |
Jan 31, 2014 | 6.890 | 6.990 | 6.880 | 6.980 | 8,383 | +0.05(+0.72%) |
Jan 30, 2014 | 7.170 | 7.170 | 6.900 | 6.930 | 42,016 | -0.27(-3.75%) |
Jan 29, 2014 | 7.300 | 7.500 | 7.170 | 7.200 | 11,617 | -0.17(-2.31%) |
Jan 28, 2014 | 7.510 | 7.510 | 7.260 | 7.370 | 5,143 | -0.14(-1.87%) |
Jan 27, 2014 | 7.510 | 7.700 | 7.500 | 7.510 | 11,518 | -0.03(-0.40%) |
Jan 24, 2014 | 7.670 | 7.720 | 7.500 | 7.540 | 12,121 | -0.25(-3.21%) |
Jan 23, 2014 | 7.670 | 7.826 | 7.410 | 7.790 | 13,222 | +0.05(+0.65%) |
Jan 22, 2014 | 7.770 | 8.160 | 7.600 | 7.740 | 36,483 | +0.05(+0.65%) |
Jan 21, 2014 | 7.310 | 7.790 | 7.310 | 7.690 | 30,186 | +0.49(+6.81%) |
Jan 17, 2014 | 7.480 | 7.200 | 7.200 | 7.200 | 8,100 | -0.28(-3.74%) |
Jan 16, 2014 | 7.260 | 7.480 | 7.240 | 7.480 | 18,792 | +0.28(+3.89%) |
Jan 15, 2014 | 7.120 | 7.270 | 7.090 | 7.200 | 25,507 | +0.08(+1.12%) |
Jan 14, 2014 | 7.320 | 7.320 | 7.010 | 7.120 | 19,644 | -0.13(-1.79%) |
Jan 13, 2014 | 7.380 | 7.470 | 7.200 | 7.250 | 21,037 | -0.20(-2.68%) |
Jan 10, 2014 | 7.600 | 7.626 | 7.410 | 7.450 | 19,714 | -0.28(-3.62%) |
Jan 09, 2014 | 7.950 | 7.950 | 7.700 | 7.730 | 14,022 | -0.22(-2.77%) |
Jan 08, 2014 | 8.240 | 8.240 | 7.400 | 7.950 | 52,436 | -0.37(-4.44%) |
Jan 07, 2014 | 8.160 | 8.380 | 8.160 | 8.320 | 24,193 | +0.19(+2.33%) |
Jan 06, 2014 | 8.030 | 8.450 | 8.030 | 8.130 | 24,472 | +0.29(+3.70%) |
Jan 03, 2014 | 7.190 | 8.200 | 7.190 | 7.840 | 35,565 | +0.47(+6.38%) |
Jan 02, 2014 | 7.450 | 7.450 | 7.061 | 7.370 | 22,905 | -0.08(-1.07%) |
Dec 31, 2013 | 7.770 | 7.450 | 7.450 | 7.450 | 30,500 | -0.35(-4.49%) |
Dec 30, 2013 | 8.210 | 8.280 | 7.700 | 7.800 | 29,691 | -0.36(-4.41%) |
Dec 27, 2013 | 8.150 | 8.200 | 8.150 | 8.160 | 3,953 | -0.04(-0.49%) |
Dec 26, 2013 | 8.450 | 8.475 | 8.181 | 8.200 | 4,761 | -0.28(-3.30%) |
Dec 24, 2013 | 8.490 | 8.500 | 8.210 | 8.480 | 2,716 | +0.08(+0.95%) |
Dec 23, 2013 | 8.300 | 8.400 | 8.135 | 8.400 | 5,920 | +0.25(+3.07%) |
Dec 20, 2013 | 8.210 | 8.225 | 8.100 | 8.150 | 16,272 | +0.06(+0.74%) |
Dec 19, 2013 | 8.280 | 8.400 | 8.080 | 8.090 | 23,844 | -0.24(-2.88%) |
Dec 18, 2013 | 8.345 | 8.380 | 8.320 | 8.330 | 7,416 | +0.13(+1.59%) |
Dec 17, 2013 | 8.270 | 8.450 | 8.200 | 8.200 | 5,708 | +0.00(+0.00%) |
Dec 16, 2013 | 8.530 | 8.570 | 8.200 | 8.200 | 10,110 | -0.28(-3.30%) |
Dec 13, 2013 | 8.580 | 8.800 | 8.210 | 8.480 | 32,206 | -0.05(-0.59%) |
Dec 12, 2013 | 8.600 | 8.778 | 8.530 | 8.530 | 6,529 | -0.14(-1.61%) |
Dec 11, 2013 | 8.685 | 8.799 | 8.520 | 8.670 | 3,544 | -0.01(-0.12%) |
Dec 10, 2013 | 8.610 | 8.830 | 8.520 | 8.680 | 17,412 | -0.01(-0.12%) |
Dec 09, 2013 | 8.330 | 8.820 | 8.260 | 8.690 | 18,802 | +0.36(+4.32%) |
Dec 06, 2013 | 8.160 | 8.400 | 8.060 | 8.330 | 0 | +0.27(+3.35%) |
Dec 05, 2013 | 8.090 | 8.110 | 8.000 | 8.060 | 0 | -0.09(-1.10%) |
Dec 04, 2013 | 8.200 | 8.200 | 8.050 | 8.150 | 0 | -0.16(-1.93%) |
Dec 03, 2013 | 8.685 | 8.700 | 8.300 | 8.310 | 0 | -0.41(-4.70%) |
Dec 02, 2013 | 8.722 | 8.930 | 8.720 | 8.720 | 0 | -0.08(-0.91%) |
Nov 29, 2013 | 8.750 | 8.830 | 8.720 | 8.800 | 0 | -0.02(-0.23%) |
Nov 27, 2013 | 8.760 | 9.040 | 8.701 | 8.820 | 0 | -0.01(-0.11%) |
Nov 26, 2013 | 9.000 | 9.000 | 8.690 | 8.830 | 0 | +0.03(+0.34%) |
Nov 25, 2013 | 8.880 | 8.880 | 8.670 | 8.800 | 0 | -0.11(-1.23%) |
Nov 22, 2013 | 8.900 | 9.160 | 8.900 | 8.910 | 0 | -0.06(-0.67%) |
Nov 21, 2013 | 9.250 | 9.400 | 8.650 | 8.970 | 0 | -0.29(-3.13%) |
Nov 20, 2013 | 9.450 | 9.540 | 9.220 | 9.260 | 0 | -0.16(-1.70%) |
Nov 19, 2013 | 9.740 | 9.750 | 9.350 | 9.420 | 0 | -0.18(-1.87%) |
Nov 18, 2013 | 10.18 | 10.40 | 9.600 | 9.600 | 0 | -0.35(-3.48%) |
Nov 15, 2013 | 9.860 | 10.64 | 9.800 | 9.946 | 0 | +0.37(+3.82%) |
Nov 14, 2013 | 9.700 | 9.780 | 9.550 | 9.580 | 0 | -0.20(-2.04%) |
Nov 12, 2013 | 9.800 | 9.830 | 9.510 | 9.780 | 0 | +0.01(+0.10%) |
Nov 11, 2013 | 9.700 | 9.770 | 9.590 | 9.770 | 0 | +0.21(+2.20%) |
Nov 08, 2013 | 9.750 | 9.758 | 9.560 | 9.560 | 0 | -0.20(-2.05%) |
Nov 07, 2013 | 9.830 | 10.09 | 9.630 | 9.760 | 0 | +0.06(+0.62%) |
Nov 06, 2013 | 10.14 | 10.14 | 9.700 | 9.700 | 0 | -0.41(-4.06%) |
Nov 05, 2013 | 9.720 | 10.56 | 9.720 | 10.11 | 0 | +0.45(+4.66%) |
Nov 04, 2013 | 9.540 | 9.900 | 9.510 | 9.660 | 0 | +0.13(+1.36%) |
Nov 01, 2013 | 9.570 | 9.760 | 9.500 | 9.530 | 0 | -0.22(-2.26%) |
Oct 31, 2013 | 9.800 | 9.950 | 9.510 | 9.750 | 0 | +0.23(+2.42%) |
Oct 30, 2013 | 9.560 | 9.800 | 9.500 | 9.520 | 0 | -0.04(-0.42%) |
Oct 29, 2013 | 9.710 | 9.740 | 9.500 | 9.560 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 10.03 | 10.03 | 9.500 | 9.560 | 0 | -0.45(-4.50%) |
Oct 25, 2013 | 10.05 | 10.18 | 9.980 | 10.01 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 10.36 | 10.38 | 10.00 | 10.01 | 0 | -0.43(-4.12%) |
Oct 23, 2013 | 10.00 | 10.68 | 9.800 | 10.44 | 0 | +0.68(+6.97%) |
Oct 22, 2013 | 10.09 | 10.52 | 9.681 | 9.760 | 0 | -0.33(-3.27%) |
Oct 21, 2013 | 10.86 | 10.86 | 10.00 | 10.09 | 0 | -0.71(-6.57%) |
Oct 18, 2013 | 11.04 | 11.32 | 10.25 | 10.80 | 125,453 | -0.12(-1.10%) |
Oct 17, 2013 | 12.33 | 13.24 | 10.81 | 10.92 | 0 | -1.26(-10.34%) |
Oct 16, 2013 | 10.19 | 12.60 | 10.05 | 12.18 | 744,300 | +2.23(+22.41%) |
Oct 15, 2013 | 9.310 | 10.30 | 9.220 | 9.950 | 0 | +0.63(+6.76%) |
Oct 14, 2013 | 9.400 | 9.450 | 9.200 | 9.320 | 0 | -0.02(-0.21%) |
Oct 11, 2013 | 9.350 | 9.490 | 9.300 | 9.340 | 0 | -0.14(-1.47%) |
Oct 10, 2013 | 9.400 | 9.690 | 9.330 | 9.479 | 0 | +0.15(+1.60%) |
Oct 09, 2013 | 9.410 | 9.530 | 9.100 | 9.330 | 0 | -0.04(-0.43%) |
Oct 08, 2013 | 9.900 | 10.20 | 9.250 | 9.370 | 0 | -0.51(-5.16%) |
Oct 07, 2013 | 9.450 | 10.33 | 9.400 | 9.880 | 0 | +0.46(+4.88%) |
Oct 04, 2013 | 9.490 | 9.510 | 9.380 | 9.420 | 0 | -0.05(-0.53%) |
Oct 03, 2013 | 9.720 | 9.720 | 9.380 | 9.470 | 0 | -0.20(-2.06%) |
Oct 02, 2013 | 9.490 | 9.820 | 9.430 | 9.669 | 0 | +0.17(+1.79%) |
Oct 01, 2013 | 9.350 | 9.541 | 9.330 | 9.499 | 0 | +0.04(+0.41%) |
Sep 27, 2013 | 9.590 | 9.740 | 9.450 | 9.460 | 0 | -0.09(-0.94%) |
Sep 26, 2013 | 10.13 | 10.28 | 9.500 | 9.550 | 0 | -0.45(-4.50%) |
Sep 25, 2013 | 10.18 | 10.19 | 9.700 | 10.00 | 0 | +0.30(+3.09%) |
Sep 24, 2013 | 9.600 | 10.25 | 9.480 | 9.700 | 0 | -0.27(-2.71%) |
Sep 23, 2013 | 10.30 | 10.30 | 9.450 | 9.970 | 0 | -0.32(-3.11%) |
Sep 20, 2013 | 10.77 | 10.89 | 10.06 | 10.29 | 0 | -0.49(-4.55%) |
Sep 19, 2013 | 9.200 | 10.88 | 9.199 | 10.78 | 0 | +1.53(+16.54%) |
Sep 18, 2013 | 9.530 | 9.620 | 9.230 | 9.250 | 0 | -0.26(-2.73%) |
Sep 17, 2013 | 9.200 | 9.700 | 9.110 | 9.510 | 0 | +0.31(+3.37%) |
Sep 16, 2013 | 9.490 | 9.450 | 9.200 | 9.200 | 0 | -0.24(-2.54%) |
Sep 13, 2013 | 9.490 | 9.490 | 9.200 | 9.440 | 0 | +0.17(+1.83%) |
Sep 12, 2013 | 9.519 | 9.600 | 9.140 | 9.270 | 0 | -0.31(-3.24%) |
Sep 11, 2013 | 9.670 | 9.700 | 9.540 | 9.580 | 0 | -0.15(-1.54%) |
Sep 10, 2013 | 9.700 | 9.870 | 9.430 | 9.730 | 0 | +0.23(+2.42%) |
Sep 09, 2013 | 9.800 | 9.800 | 9.250 | 9.500 | 0 | -0.32(-3.26%) |
Sep 06, 2013 | 9.950 | 9.950 | 9.710 | 9.820 | 0 | +0.01(+0.10%) |
Sep 05, 2013 | 10.14 | 10.14 | 9.800 | 9.810 | 0 | -0.22(-2.19%) |
Sep 04, 2013 | 10.19 | 10.28 | 10.00 | 10.03 | 0 | -0.09(-0.89%) |
Sep 03, 2013 | 10.01 | 10.42 | 9.984 | 10.12 | 0 | +0.03(+0.30%) |
Aug 30, 2013 | 10.37 | 10.70 | 9.850 | 10.09 | 0 | -0.20(-1.94%) |
Aug 29, 2013 | 10.90 | 10.99 | 10.21 | 10.29 | 0 | -0.59(-5.42%) |
Aug 28, 2013 | 10.97 | 11.22 | 10.19 | 10.88 | 0 | -0.17(-1.54%) |
Aug 27, 2013 | 11.85 | 12.76 | 10.70 | 11.05 | 0 | +1.25(+12.76%) |
Aug 26, 2013 | 10.90 | 10.90 | 9.700 | 9.800 | 0 | -0.55(-5.32%) |
Aug 23, 2013 | 10.81 | 11.08 | 9.800 | 10.35 | 0 | -0.30(-2.81%) |
Aug 22, 2013 | 10.25 | 11.37 | 10.10 | 10.65 | 0 | +0.85(+8.67%) |
Aug 21, 2013 | 8.750 | 10.20 | 8.520 | 9.800 | 0 | +1.05(+11.99%) |
Aug 20, 2013 | 9.100 | 9.500 | 8.680 | 8.751 | 0 | -0.25(-2.77%) |
Aug 19, 2013 | 10.22 | 10.65 | 9.000 | 9.000 | 0 | -1.27(-12.37%) |
Aug 16, 2013 | 16.20 | 16.20 | 9.750 | 10.27 | 0 | -3.97(-27.88%) |
Aug 15, 2013 | 12.88 | 19.39 | 11.40 | 14.24 | 1,024,100 | +1.79(+14.38%) |
Aug 14, 2013 | 6.500 | 13.48 | 6.488 | 12.45 | 0 | +6.06(+94.84%) |