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%) |