Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.550 | 7.686 | 7.444 | 7.686 | 2,763,611 | +0.15(+1.92%) |
Apr 29, 2014 | 7.308 | 7.637 | 7.192 | 7.541 | 5,982,561 | +0.71(+10.33%) |
Apr 28, 2014 | 6.922 | 7.057 | 6.768 | 6.835 | 1,960,447 | -0.09(-1.26%) |
Apr 25, 2014 | 7.221 | 7.231 | 6.864 | 6.922 | 1,348,552 | -0.31(-4.28%) |
Apr 24, 2014 | 7.241 | 7.250 | 7.096 | 7.231 | 922,145 | +0.04(+0.54%) |
Apr 23, 2014 | 7.125 | 7.202 | 7.086 | 7.192 | 1,164,479 | +0.06(+0.81%) |
Apr 22, 2014 | 6.786 | 7.154 | 6.786 | 7.134 | 1,591,312 | +0.34(+4.98%) |
Apr 21, 2014 | 6.825 | 6.873 | 6.719 | 6.796 | 806,074 | +0.01(+0.14%) |
Apr 17, 2014 | 6.690 | 6.786 | 6.786 | 6.786 | 1,002,242 | +0.08(+1.15%) |
Apr 16, 2014 | 6.728 | 6.728 | 6.545 | 6.709 | 1,321,125 | +0.06(+0.87%) |
Apr 15, 2014 | 6.699 | 6.767 | 6.477 | 6.651 | 1,713,496 | -0.03(-0.43%) |
Apr 14, 2014 | 6.757 | 6.767 | 6.603 | 6.680 | 1,513,730 | -0.04(-0.58%) |
Apr 11, 2014 | 6.854 | 6.921 | 6.612 | 6.719 | 1,637,800 | -0.20(-2.93%) |
Apr 10, 2014 | 7.125 | 7.241 | 6.902 | 6.922 | 2,586,118 | -0.17(-2.45%) |
Apr 09, 2014 | 7.038 | 7.105 | 6.931 | 7.096 | 1,103,391 | +0.11(+1.52%) |
Apr 08, 2014 | 6.883 | 7.057 | 6.883 | 6.989 | 1,710,401 | +0.11(+1.54%) |
Apr 07, 2014 | 6.825 | 6.946 | 6.786 | 6.883 | 1,727,916 | +0.01(+0.14%) |
Apr 04, 2014 | 6.970 | 7.111 | 6.786 | 6.873 | 1,677,611 | -0.09(-1.25%) |
Apr 03, 2014 | 6.980 | 7.086 | 6.864 | 6.960 | 2,251,843 | +0.02(+0.28%) |
Apr 02, 2014 | 6.912 | 7.009 | 6.846 | 6.941 | 1,358,761 | +0.06(+0.84%) |
Apr 01, 2014 | 6.690 | 6.912 | 6.651 | 6.883 | 1,787,260 | +0.25(+3.79%) |
Mar 31, 2014 | 6.351 | 6.651 | 6.351 | 6.632 | 1,716,431 | +0.21(+3.31%) |
Mar 28, 2014 | 6.351 | 6.506 | 6.342 | 6.419 | 1,452,110 | +0.12(+1.84%) |
Mar 27, 2014 | 6.284 | 6.351 | 6.264 | 6.303 | 894,422 | +0.03(+0.46%) |
Mar 26, 2014 | 6.380 | 6.390 | 6.274 | 6.274 | 1,359,129 | -0.05(-0.76%) |
Mar 25, 2014 | 6.216 | 6.371 | 6.216 | 6.322 | 976,526 | +0.12(+1.87%) |
Mar 24, 2014 | 6.284 | 6.313 | 6.129 | 6.206 | 1,256,399 | -0.07(-1.08%) |
Mar 21, 2014 | 6.342 | 6.380 | 6.260 | 6.274 | 1,579,241 | +0.01(+0.15%) |
Mar 20, 2014 | 6.235 | 6.293 | 6.216 | 6.264 | 1,219,228 | +0.04(+0.62%) |
Mar 19, 2014 | 6.245 | 6.303 | 6.187 | 6.226 | 1,067,816 | +0.01(+0.16%) |
Mar 18, 2014 | 6.003 | 6.226 | 6.003 | 6.216 | 1,303,548 | +0.24(+4.05%) |
Mar 17, 2014 | 5.984 | 6.052 | 5.965 | 5.974 | 1,125,087 | +0.06(+0.98%) |
Mar 14, 2014 | 5.849 | 5.965 | 5.849 | 5.916 | 998,343 | +0.07(+1.16%) |
Mar 13, 2014 | 5.945 | 5.964 | 5.829 | 5.849 | 898,708 | -0.07(-1.14%) |
Mar 12, 2014 | 5.907 | 5.926 | 5.839 | 5.916 | 932,961 | +0.00(+0.00%) |
Mar 11, 2014 | 5.916 | 5.926 | 5.810 | 5.916 | 1,192,854 | +0.02(+0.33%) |
Mar 10, 2014 | 5.936 | 5.945 | 5.839 | 5.897 | 1,119,320 | +0.01(+0.16%) |
Mar 07, 2014 | 5.897 | 5.936 | 5.858 | 5.887 | 780,828 | +0.01(+0.16%) |
Mar 06, 2014 | 5.887 | 5.897 | 5.810 | 5.878 | 1,020,048 | +0.04(+0.66%) |
Mar 05, 2014 | 5.839 | 5.878 | 5.800 | 5.839 | 640,772 | +0.02(+0.33%) |
Mar 04, 2014 | 5.781 | 5.863 | 5.771 | 5.820 | 1,687,257 | +0.12(+2.03%) |
Mar 03, 2014 | 5.704 | 5.713 | 5.617 | 5.704 | 890,709 | -0.02(-0.34%) |
Feb 28, 2014 | 5.684 | 5.771 | 5.607 | 5.723 | 1,448,162 | +0.07(+1.20%) |
Feb 27, 2014 | 5.559 | 5.704 | 5.549 | 5.655 | 1,344,097 | +0.06(+1.04%) |
Feb 26, 2014 | 5.568 | 5.694 | 5.568 | 5.597 | 831,767 | +0.06(+1.05%) |
Feb 25, 2014 | 5.530 | 5.578 | 5.394 | 5.539 | 1,092,024 | +0.03(+0.53%) |
Feb 24, 2014 | 5.530 | 5.588 | 5.452 | 5.510 | 1,351,290 | +0.02(+0.35%) |
Feb 21, 2014 | 5.433 | 5.544 | 5.404 | 5.491 | 1,617,029 | +0.15(+2.71%) |
Feb 20, 2014 | 5.240 | 5.375 | 5.230 | 5.346 | 825,888 | +0.14(+2.60%) |
Feb 19, 2014 | 5.182 | 5.307 | 5.162 | 5.211 | 1,516,966 | +0.09(+1.70%) |
Feb 18, 2014 | 5.095 | 5.191 | 5.085 | 5.124 | 1,484,836 | +0.03(+0.57%) |
Feb 14, 2014 | 5.017 | 5.095 | 5.095 | 5.095 | 917,006 | +0.09(+1.74%) |
Feb 13, 2014 | 4.940 | 5.027 | 4.940 | 5.008 | 679,009 | +0.06(+1.17%) |
Feb 12, 2014 | 4.950 | 5.017 | 4.921 | 4.950 | 1,588,023 | -0.03(-0.58%) |
Feb 11, 2014 | 4.930 | 5.027 | 4.853 | 4.979 | 2,261,658 | -0.16(-3.20%) |
Feb 10, 2014 | 5.046 | 5.162 | 4.979 | 5.143 | 1,145,554 | +0.13(+2.50%) |
Feb 07, 2014 | 5.075 | 5.104 | 4.969 | 5.017 | 764,485 | -0.03(-0.57%) |
Feb 06, 2014 | 4.969 | 5.114 | 4.950 | 5.046 | 814,007 | +0.09(+1.75%) |
Feb 05, 2014 | 5.027 | 5.085 | 4.940 | 4.959 | 746,898 | -0.09(-1.72%) |
Feb 04, 2014 | 5.104 | 5.133 | 5.027 | 5.046 | 869,130 | -0.02(-0.38%) |