Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.228 | 6.312 | 5.875 | 5.875 | 3,715 | -0.01(-0.11%) |
Apr 29, 2014 | 6.195 | 6.369 | 5.875 | 5.881 | 8,204 | -0.37(-5.90%) |
Apr 28, 2014 | 6.625 | 6.737 | 5.625 | 6.250 | 8,707 | +0.00(+0.00%) |
Apr 25, 2014 | 6.250 | 6.375 | 5.375 | 6.250 | 20,658 | +0.38(+6.38%) |
Apr 24, 2014 | 5.640 | 6.125 | 5.625 | 5.875 | 10,941 | +0.25(+4.44%) |
Apr 23, 2014 | 5.750 | 5.750 | 5.513 | 5.625 | 9,092 | -0.25(-4.26%) |
Apr 22, 2014 | 5.950 | 5.950 | 5.500 | 5.875 | 10,419 | -0.08(-1.26%) |
Apr 21, 2014 | 5.750 | 6.000 | 5.500 | 5.950 | 15,405 | +0.20(+3.48%) |
Apr 17, 2014 | 6.375 | 5.750 | 5.750 | 5.750 | 37,456 | -0.62(-9.80%) |
Apr 16, 2014 | 6.438 | 6.872 | 6.250 | 6.375 | 8,999 | -0.00(-0.06%) |
Apr 15, 2014 | 7.125 | 7.244 | 6.263 | 6.379 | 34,942 | -0.62(-8.87%) |
Apr 14, 2014 | 6.474 | 7.125 | 6.000 | 7.000 | 68,437 | +0.54(+8.32%) |
Apr 11, 2014 | 6.469 | 6.785 | 6.463 | 6.463 | 11,774 | -0.04(-0.58%) |
Apr 10, 2014 | 6.500 | 6.749 | 6.463 | 6.500 | 16,124 | +0.04(+0.58%) |
Apr 09, 2014 | 6.479 | 7.000 | 6.438 | 6.463 | 29,637 | -0.16(-2.45%) |
Apr 08, 2014 | 6.634 | 6.862 | 6.375 | 6.625 | 23,896 | -0.12(-1.85%) |
Apr 07, 2014 | 6.857 | 7.125 | 6.526 | 6.750 | 20,215 | +0.00(+0.02%) |
Apr 04, 2014 | 6.775 | 7.000 | 6.494 | 6.749 | 13,583 | -0.13(-1.84%) |
Apr 03, 2014 | 7.019 | 7.019 | 6.500 | 6.875 | 24,808 | -0.12(-1.79%) |
Apr 02, 2014 | 7.000 | 7.125 | 6.878 | 7.000 | 7,392 | +0.00(+0.00%) |
Apr 01, 2014 | 6.875 | 7.237 | 6.376 | 7.000 | 45,694 | +0.12(+1.80%) |
Mar 31, 2014 | 8.095 | 8.095 | 6.875 | 6.876 | 62,723 | -1.00(-12.68%) |
Mar 28, 2014 | 8.375 | 8.500 | 7.812 | 7.875 | 40,525 | -0.38(-4.55%) |
Mar 27, 2014 | 8.000 | 8.500 | 8.000 | 8.250 | 17,157 | +0.25(+3.12%) |
Mar 26, 2014 | 9.113 | 9.113 | 8.000 | 8.000 | 47,279 | -0.62(-7.25%) |
Mar 25, 2014 | 8.125 | 8.975 | 7.662 | 8.625 | 133,943 | +0.75(+9.52%) |
Mar 24, 2014 | 8.125 | 8.125 | 7.375 | 7.875 | 30,087 | -0.25(-3.08%) |
Mar 21, 2014 | 8.375 | 8.375 | 7.250 | 8.125 | 67,742 | +0.12(+1.56%) |
Mar 20, 2014 | 7.500 | 8.342 | 6.875 | 8.000 | 123,235 | +0.44(+5.79%) |
Mar 19, 2014 | 7.750 | 8.375 | 7.250 | 7.562 | 72,464 | -0.31(-3.98%) |
Mar 18, 2014 | 6.750 | 8.094 | 6.650 | 7.876 | 158,158 | +1.43(+22.11%) |
Mar 17, 2014 | 6.763 | 7.375 | 6.375 | 6.450 | 72,291 | +0.26(+4.24%) |
Mar 14, 2014 | 6.375 | 6.625 | 5.750 | 6.188 | 63,866 | -0.69(-10.00%) |
Mar 13, 2014 | 7.500 | 7.500 | 6.625 | 6.875 | 37,470 | -0.31(-4.35%) |
Mar 12, 2014 | 7.875 | 8.000 | 6.444 | 7.188 | 60,735 | +0.12(+1.77%) |
Mar 11, 2014 | 9.188 | 9.312 | 7.000 | 7.062 | 190,745 | -1.81(-20.42%) |
Mar 10, 2014 | 8.000 | 9.223 | 6.901 | 8.875 | 461,186 | +1.50(+20.34%) |
Mar 07, 2014 | 4.869 | 7.564 | 4.644 | 7.375 | 543,756 | +2.50(+51.28%) |
Mar 06, 2014 | 4.625 | 5.000 | 4.625 | 4.875 | 14,016 | +0.12(+2.63%) |
Mar 05, 2014 | 4.519 | 4.750 | 4.519 | 4.750 | 11,562 | +0.17(+3.68%) |
Mar 04, 2014 | 4.875 | 4.875 | 4.500 | 4.581 | 15,786 | -0.17(-3.55%) |
Mar 03, 2014 | 4.987 | 4.987 | 4.750 | 4.750 | 14,962 | +0.00(+0.00%) |
Feb 28, 2014 | 4.508 | 4.965 | 4.508 | 4.750 | 9,741 | +0.23(+5.06%) |
Feb 27, 2014 | 4.750 | 4.869 | 4.500 | 4.521 | 9,415 | -0.34(-7.02%) |
Feb 26, 2014 | 4.862 | 4.869 | 4.657 | 4.862 | 10,975 | -0.01(-0.13%) |
Feb 25, 2014 | 4.869 | 4.869 | 4.625 | 4.869 | 7,467 | +0.06(+1.17%) |
Feb 24, 2014 | 4.853 | 4.853 | 4.645 | 4.812 | 5,129 | +0.06(+1.32%) |
Feb 21, 2014 | 4.992 | 4.994 | 4.750 | 4.750 | 21,706 | +0.00(+0.00%) |
Feb 20, 2014 | 4.625 | 4.812 | 4.504 | 4.750 | 19,515 | +0.38(+8.57%) |
Feb 19, 2014 | 4.500 | 4.750 | 4.270 | 4.375 | 9,751 | -0.06(-1.41%) |
Feb 18, 2014 | 5.250 | 5.250 | 4.438 | 4.438 | 19,527 | -0.31(-6.58%) |
Feb 14, 2014 | 4.500 | 4.750 | 4.750 | 4.750 | 34,208 | +0.22(+4.83%) |
Feb 13, 2014 | 4.144 | 4.531 | 3.895 | 4.531 | 18,811 | +0.40(+9.78%) |
Feb 12, 2014 | 4.250 | 4.481 | 4.125 | 4.128 | 18,847 | -0.16(-3.73%) |
Feb 11, 2014 | 4.412 | 4.562 | 4.287 | 4.287 | 14,534 | -0.15(-3.41%) |
Feb 10, 2014 | 4.625 | 4.625 | 4.375 | 4.439 | 15,622 | -0.12(-2.71%) |
Feb 07, 2014 | 4.650 | 4.700 | 4.375 | 4.562 | 15,318 | +0.13(+2.85%) |
Feb 06, 2014 | 4.256 | 4.625 | 4.188 | 4.436 | 10,940 | +0.18(+4.23%) |
Feb 05, 2014 | 4.250 | 4.375 | 4.125 | 4.256 | 10,601 | +0.02(+0.47%) |
Feb 04, 2014 | 4.250 | 4.369 | 4.125 | 4.236 | 18,609 | -0.01(-0.35%) |