Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.180 | 8.470 | 8.089 | 8.420 | 2,293,443 | +0.19(+2.31%) |
Apr 29, 2014 | 8.460 | 8.530 | 8.180 | 8.230 | 1,722,013 | -0.23(-2.72%) |
Apr 28, 2014 | 8.810 | 8.990 | 8.270 | 8.460 | 2,579,946 | -0.27(-3.09%) |
Apr 25, 2014 | 8.630 | 9.190 | 8.310 | 8.730 | 3,875,014 | +0.62(+7.64%) |
Apr 24, 2014 | 8.180 | 8.230 | 7.840 | 8.110 | 1,269,404 | +0.00(+0.00%) |
Apr 23, 2014 | 8.190 | 8.250 | 8.070 | 8.110 | 702,637 | -0.09(-1.10%) |
Apr 22, 2014 | 8.050 | 8.340 | 7.940 | 8.200 | 1,402,020 | +0.16(+1.99%) |
Apr 21, 2014 | 8.000 | 8.050 | 7.790 | 8.040 | 1,501,018 | +0.04(+0.50%) |
Apr 17, 2014 | 7.780 | 8.000 | 8.000 | 8.000 | 680,900 | +0.18(+2.30%) |
Apr 16, 2014 | 7.930 | 7.930 | 7.580 | 7.820 | 1,476,797 | -0.04(-0.51%) |
Apr 15, 2014 | 7.830 | 7.930 | 7.620 | 7.860 | 1,016,108 | +0.07(+0.90%) |
Apr 14, 2014 | 7.900 | 7.980 | 7.665 | 7.790 | 852,544 | -0.05(-0.64%) |
Apr 11, 2014 | 8.020 | 8.090 | 7.770 | 7.840 | 1,147,207 | -0.27(-3.33%) |
Apr 10, 2014 | 8.170 | 8.192 | 7.870 | 8.110 | 2,135,535 | -0.04(-0.49%) |
Apr 09, 2014 | 7.900 | 8.165 | 7.840 | 8.150 | 1,299,533 | +0.28(+3.56%) |
Apr 08, 2014 | 7.670 | 7.895 | 7.670 | 7.870 | 1,417,001 | +0.20(+2.61%) |
Apr 07, 2014 | 7.590 | 7.800 | 7.370 | 7.670 | 1,581,283 | +0.06(+0.79%) |
Apr 04, 2014 | 8.270 | 8.270 | 7.490 | 7.610 | 1,968,794 | -0.58(-7.08%) |
Apr 03, 2014 | 8.270 | 8.470 | 8.150 | 8.190 | 1,460,574 | -0.06(-0.73%) |
Apr 02, 2014 | 8.510 | 8.520 | 8.055 | 8.250 | 1,465,828 | -0.01(-0.12%) |
Apr 01, 2014 | 7.890 | 8.350 | 7.890 | 8.260 | 2,440,647 | +0.42(+5.36%) |
Mar 31, 2014 | 7.580 | 8.090 | 7.530 | 7.840 | 2,046,387 | +0.29(+3.84%) |
Mar 28, 2014 | 7.620 | 7.770 | 7.510 | 7.550 | 872,145 | -0.09(-1.18%) |
Mar 27, 2014 | 7.430 | 7.670 | 7.400 | 7.640 | 1,121,642 | +0.19(+2.55%) |
Mar 26, 2014 | 7.720 | 7.740 | 7.450 | 7.450 | 1,104,677 | -0.23(-2.99%) |
Mar 25, 2014 | 7.660 | 7.850 | 7.540 | 7.680 | 1,018,660 | +0.03(+0.39%) |
Mar 24, 2014 | 7.550 | 7.690 | 7.400 | 7.650 | 1,000,272 | +0.11(+1.46%) |
Mar 21, 2014 | 7.920 | 7.950 | 7.430 | 7.540 | 1,364,564 | -0.34(-4.31%) |
Mar 20, 2014 | 7.670 | 7.930 | 7.650 | 7.880 | 1,132,332 | +0.18(+2.34%) |
Mar 19, 2014 | 7.730 | 7.870 | 7.620 | 7.700 | 951,131 | -0.01(-0.13%) |
Mar 18, 2014 | 7.620 | 7.730 | 7.600 | 7.710 | 980,763 | +0.12(+1.58%) |
Mar 17, 2014 | 7.650 | 7.705 | 7.560 | 7.590 | 674,849 | -0.03(-0.39%) |
Mar 14, 2014 | 7.560 | 7.740 | 7.560 | 7.620 | 772,962 | +0.04(+0.53%) |
Mar 13, 2014 | 7.760 | 7.810 | 7.490 | 7.580 | 695,193 | -0.15(-1.94%) |
Mar 12, 2014 | 7.530 | 7.800 | 7.530 | 7.730 | 970,740 | +0.19(+2.52%) |
Mar 11, 2014 | 7.670 | 7.685 | 7.500 | 7.540 | 925,784 | -0.14(-1.82%) |
Mar 10, 2014 | 7.800 | 7.830 | 7.660 | 7.680 | 827,027 | -0.11(-1.41%) |
Mar 07, 2014 | 7.830 | 7.860 | 7.750 | 7.790 | 482,588 | -0.01(-0.13%) |
Mar 06, 2014 | 7.870 | 7.900 | 7.760 | 7.800 | 588,490 | -0.07(-0.89%) |
Mar 05, 2014 | 7.890 | 7.980 | 7.810 | 7.870 | 809,197 | -0.03(-0.38%) |
Mar 04, 2014 | 7.770 | 8.000 | 7.750 | 7.900 | 1,579,904 | +0.22(+2.86%) |
Mar 03, 2014 | 7.550 | 7.740 | 7.500 | 7.680 | 878,364 | +0.11(+1.45%) |
Feb 28, 2014 | 7.720 | 7.750 | 7.550 | 7.570 | 1,378,881 | -0.13(-1.69%) |
Feb 27, 2014 | 7.670 | 7.720 | 7.640 | 7.700 | 525,730 | +0.01(+0.13%) |
Feb 26, 2014 | 7.720 | 7.750 | 7.650 | 7.690 | 1,002,550 | +0.00(+0.00%) |
Feb 25, 2014 | 7.710 | 7.750 | 7.620 | 7.690 | 821,942 | -0.01(-0.13%) |
Feb 24, 2014 | 7.720 | 7.750 | 7.660 | 7.700 | 941,712 | +0.01(+0.13%) |
Feb 21, 2014 | 7.850 | 7.860 | 7.660 | 7.690 | 963,696 | -0.16(-2.04%) |
Feb 20, 2014 | 7.800 | 7.850 | 7.680 | 7.850 | 1,376,597 | +0.08(+1.03%) |
Feb 19, 2014 | 7.700 | 7.800 | 7.660 | 7.770 | 1,790,632 | +0.04(+0.52%) |
Feb 18, 2014 | 7.720 | 7.780 | 7.520 | 7.730 | 1,619,888 | +0.00(+0.00%) |
Feb 14, 2014 | 7.360 | 7.730 | 7.730 | 7.730 | 1,781,000 | +0.36(+4.88%) |
Feb 13, 2014 | 7.150 | 7.700 | 7.120 | 7.370 | 3,665,137 | +0.19(+2.65%) |
Feb 12, 2014 | 7.000 | 7.200 | 6.930 | 7.180 | 1,630,519 | +0.08(+1.13%) |
Feb 11, 2014 | 6.830 | 7.180 | 6.800 | 7.100 | 2,540,139 | +0.23(+3.35%) |
Feb 10, 2014 | 6.810 | 6.920 | 6.625 | 6.870 | 3,068,891 | +0.06(+0.88%) |
Feb 07, 2014 | 6.450 | 6.810 | 5.910 | 6.810 | 9,081,008 | +0.87(+14.65%) |
Feb 06, 2014 | 5.620 | 6.060 | 5.550 | 5.940 | 4,877,187 | +0.36(+6.45%) |
Feb 05, 2014 | 5.600 | 5.670 | 5.520 | 5.580 | 491,223 | -0.02(-0.36%) |
Feb 04, 2014 | 5.670 | 5.670 | 5.570 | 5.600 | 581,012 | -0.04(-0.71%) |