Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.965 | 8.383 | 7.856 | 8.374 | 906,341 | +0.36(+4.54%) |
Apr 29, 2014 | 8.174 | 8.338 | 7.920 | 8.011 | 852,376 | -0.16(-2.00%) |
Apr 28, 2014 | 7.965 | 8.283 | 7.911 | 8.174 | 745,689 | +0.22(+2.74%) |
Apr 25, 2014 | 7.920 | 8.018 | 7.811 | 7.956 | 598,255 | -0.03(-0.34%) |
Apr 24, 2014 | 8.165 | 8.211 | 7.976 | 7.984 | 481,798 | -0.10(-1.24%) |
Apr 23, 2014 | 8.065 | 8.174 | 7.984 | 8.084 | 411,939 | +0.03(+0.34%) |
Apr 22, 2014 | 8.238 | 8.338 | 8.038 | 8.056 | 966,625 | -0.18(-2.21%) |
Apr 21, 2014 | 8.038 | 8.274 | 7.947 | 8.238 | 570,026 | +0.21(+2.60%) |
Apr 17, 2014 | 8.029 | 8.029 | 8.029 | 8.029 | 569,658 | +0.00(+0.00%) |
Apr 16, 2014 | 8.038 | 8.065 | 7.949 | 8.029 | 501,060 | +0.13(+1.61%) |
Apr 15, 2014 | 7.884 | 7.956 | 7.611 | 7.902 | 966,646 | +0.01(+0.12%) |
Apr 14, 2014 | 7.811 | 8.011 | 7.693 | 7.893 | 594,772 | +0.21(+2.72%) |
Apr 11, 2014 | 7.548 | 7.884 | 7.539 | 7.684 | 711,273 | +0.07(+0.95%) |
Apr 10, 2014 | 7.866 | 7.902 | 7.502 | 7.611 | 824,939 | -0.27(-3.46%) |
Apr 09, 2014 | 7.611 | 7.938 | 7.375 | 7.884 | 707,759 | +0.31(+4.08%) |
Apr 08, 2014 | 7.203 | 7.629 | 7.203 | 7.575 | 859,073 | +0.39(+5.44%) |
Apr 07, 2014 | 7.321 | 7.493 | 7.166 | 7.184 | 943,982 | -0.14(-1.86%) |
Apr 04, 2014 | 7.593 | 7.629 | 7.221 | 7.321 | 611,631 | -0.16(-2.18%) |
Apr 03, 2014 | 7.648 | 7.838 | 7.439 | 7.484 | 555,605 | -0.17(-2.25%) |
Apr 02, 2014 | 7.511 | 7.720 | 7.421 | 7.657 | 483,243 | +0.14(+1.81%) |
Apr 01, 2014 | 7.747 | 7.792 | 7.489 | 7.520 | 846,471 | -0.25(-3.16%) |
Mar 31, 2014 | 7.539 | 7.820 | 7.339 | 7.766 | 854,930 | +0.25(+3.26%) |
Mar 28, 2014 | 7.312 | 7.657 | 7.293 | 7.520 | 1,011,551 | +0.22(+2.99%) |
Mar 27, 2014 | 6.975 | 7.411 | 6.939 | 7.302 | 1,179,617 | +0.35(+5.10%) |
Mar 26, 2014 | 6.975 | 7.077 | 6.876 | 6.948 | 638,807 | +0.05(+0.66%) |
Mar 25, 2014 | 6.785 | 6.948 | 6.785 | 6.903 | 636,503 | +0.21(+3.12%) |
Mar 24, 2014 | 6.667 | 6.794 | 6.630 | 6.694 | 625,395 | +0.07(+1.10%) |
Mar 21, 2014 | 6.394 | 6.667 | 6.367 | 6.621 | 1,321,534 | +0.23(+3.55%) |
Mar 20, 2014 | 6.340 | 6.412 | 6.131 | 6.394 | 546,168 | +0.01(+0.14%) |
Mar 19, 2014 | 6.485 | 6.485 | 6.285 | 6.385 | 609,516 | -0.06(-0.99%) |
Mar 18, 2014 | 6.240 | 6.521 | 6.167 | 6.449 | 737,943 | +0.21(+3.35%) |
Mar 17, 2014 | 6.512 | 6.612 | 6.040 | 6.240 | 1,056,276 | -0.23(-3.51%) |
Mar 14, 2014 | 5.649 | 6.585 | 5.622 | 6.467 | 2,489,993 | +1.04(+19.06%) |
Mar 13, 2014 | 5.649 | 5.649 | 5.295 | 5.431 | 776,557 | -0.17(-3.08%) |
Mar 12, 2014 | 5.468 | 5.640 | 5.431 | 5.604 | 445,421 | +0.09(+1.65%) |
Mar 11, 2014 | 5.949 | 5.976 | 5.486 | 5.513 | 639,320 | -0.44(-7.33%) |
Mar 10, 2014 | 6.004 | 6.067 | 5.895 | 5.949 | 267,907 | -0.09(-1.50%) |
Mar 07, 2014 | 6.094 | 6.131 | 5.931 | 6.040 | 273,770 | +0.03(+0.45%) |
Mar 06, 2014 | 6.176 | 6.176 | 5.985 | 6.013 | 248,780 | -0.13(-2.07%) |
Mar 05, 2014 | 6.312 | 6.358 | 6.094 | 6.140 | 366,804 | -0.20(-3.15%) |
Mar 04, 2014 | 6.185 | 6.385 | 6.131 | 6.340 | 508,722 | +0.26(+4.33%) |
Mar 03, 2014 | 6.031 | 6.176 | 6.025 | 6.076 | 345,537 | +0.03(+0.45%) |
Feb 28, 2014 | 5.876 | 6.185 | 5.876 | 6.049 | 932,277 | -0.40(-6.20%) |
Feb 27, 2014 | 6.403 | 6.485 | 6.358 | 6.449 | 338,821 | +0.00(+0.00%) |
Feb 26, 2014 | 6.503 | 6.621 | 6.367 | 6.449 | 353,551 | -0.05(-0.70%) |
Feb 25, 2014 | 6.712 | 6.721 | 6.421 | 6.494 | 515,086 | -0.25(-3.64%) |
Feb 24, 2014 | 6.322 | 6.767 | 6.303 | 6.739 | 594,409 | +0.44(+6.92%) |
Feb 21, 2014 | 6.376 | 6.467 | 6.276 | 6.303 | 671,125 | -0.05(-0.72%) |
Feb 20, 2014 | 6.067 | 6.385 | 6.067 | 6.349 | 579,678 | +0.27(+4.48%) |
Feb 19, 2014 | 6.122 | 6.213 | 6.013 | 6.076 | 432,789 | -0.09(-1.47%) |
Feb 18, 2014 | 6.049 | 6.185 | 6.022 | 6.167 | 349,176 | +0.15(+2.41%) |
Feb 14, 2014 | 6.040 | 6.022 | 6.022 | 6.022 | 277,892 | -0.01(-0.15%) |
Feb 13, 2014 | 6.004 | 6.094 | 5.958 | 6.031 | 290,323 | -0.01(-0.15%) |
Feb 12, 2014 | 6.058 | 6.176 | 6.013 | 6.040 | 386,829 | -0.01(-0.15%) |
Feb 11, 2014 | 5.886 | 6.144 | 5.831 | 6.049 | 480,243 | +0.18(+3.10%) |
Feb 10, 2014 | 5.786 | 5.931 | 5.704 | 5.867 | 334,912 | +0.05(+0.94%) |
Feb 07, 2014 | 5.831 | 5.840 | 5.677 | 5.813 | 599,760 | +0.02(+0.31%) |
Feb 06, 2014 | 5.522 | 5.795 | 5.495 | 5.795 | 532,649 | +0.30(+5.45%) |
Feb 05, 2014 | 5.577 | 5.577 | 5.368 | 5.495 | 423,537 | -0.08(-1.47%) |
Feb 04, 2014 | 5.441 | 5.622 | 5.386 | 5.577 | 593,243 | +0.19(+3.54%) |