Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.650 | 7.650 | 7.280 | 7.280 | 35,941,732 | -0.19(-2.54%) |
Feb 27, 2014 | 7.320 | 7.570 | 6.930 | 7.470 | 113,899,840 | +1.51(+25.34%) |
Feb 26, 2014 | 5.740 | 6.000 | 5.230 | 5.960 | 35,953,452 | +0.33(+5.86%) |
Feb 25, 2014 | 5.280 | 5.640 | 5.230 | 5.630 | 25,756,998 | +0.40(+7.65%) |
Feb 24, 2014 | 5.640 | 5.650 | 5.220 | 5.230 | 26,090,570 | -0.41(-7.27%) |
Feb 21, 2014 | 5.700 | 5.720 | 5.560 | 5.640 | 8,596,809 | -0.01(-0.18%) |
Feb 20, 2014 | 5.950 | 5.960 | 5.600 | 5.650 | 19,200,832 | -0.35(-5.83%) |
Feb 19, 2014 | 6.110 | 6.170 | 5.990 | 6.000 | 10,078,405 | -0.11(-1.80%) |
Feb 18, 2014 | 6.170 | 6.200 | 5.990 | 6.110 | 9,688,265 | -0.03(-0.49%) |
Feb 14, 2014 | 6.030 | 6.140 | 6.140 | 6.140 | 15,168,000 | +0.15(+2.50%) |
Feb 13, 2014 | 6.000 | 6.050 | 5.810 | 5.990 | 10,467,483 | +0.03(+0.50%) |
Feb 12, 2014 | 6.150 | 6.200 | 5.860 | 5.960 | 16,420,880 | -0.03(-0.50%) |
Feb 11, 2014 | 5.830 | 6.040 | 5.820 | 5.990 | 23,645,002 | +0.28(+4.90%) |
Feb 10, 2014 | 5.520 | 5.760 | 5.340 | 5.710 | 15,868,482 | +0.20(+3.63%) |
Feb 07, 2014 | 5.770 | 5.980 | 5.460 | 5.510 | 31,914,060 | -0.15(-2.65%) |
Feb 06, 2014 | 5.180 | 5.730 | 5.180 | 5.660 | 37,848,724 | +0.44(+8.43%) |
Feb 05, 2014 | 5.060 | 5.300 | 4.900 | 5.220 | 47,098,892 | +0.14(+2.76%) |
Feb 04, 2014 | 5.890 | 5.970 | 4.900 | 5.080 | 111,746,832 | -0.60(-10.56%) |
Feb 03, 2014 | 5.970 | 6.010 | 5.610 | 5.680 | 25,876,460 | -0.24(-4.05%) |
Jan 31, 2014 | 5.680 | 6.130 | 5.680 | 5.920 | 35,631,184 | +0.15(+2.60%) |
Jan 30, 2014 | 6.330 | 6.380 | 5.690 | 5.770 | 55,814,432 | -0.52(-8.27%) |
Jan 29, 2014 | 6.400 | 6.430 | 6.260 | 6.290 | 18,457,226 | -0.13(-2.02%) |
Jan 28, 2014 | 6.550 | 6.610 | 6.390 | 6.420 | 14,912,777 | -0.09(-1.38%) |
Jan 27, 2014 | 6.710 | 6.720 | 6.480 | 6.510 | 14,122,997 | -0.19(-2.84%) |
Jan 24, 2014 | 6.770 | 6.790 | 6.600 | 6.700 | 17,099,180 | -0.14(-2.05%) |
Jan 23, 2014 | 6.730 | 6.900 | 6.558 | 6.840 | 19,452,500 | +0.09(+1.33%) |
Jan 22, 2014 | 6.560 | 6.790 | 6.470 | 6.750 | 16,545,346 | +0.26(+4.01%) |
Jan 21, 2014 | 6.600 | 6.610 | 6.300 | 6.490 | 27,214,912 | -0.03(-0.46%) |
Jan 17, 2014 | 6.810 | 6.520 | 6.520 | 6.520 | 28,369,300 | -0.38(-5.51%) |
Jan 16, 2014 | 6.650 | 6.940 | 6.400 | 6.900 | 43,523,116 | -0.11(-1.57%) |
Jan 15, 2014 | 6.930 | 7.080 | 6.800 | 7.010 | 20,814,832 | +0.08(+1.15%) |
Jan 14, 2014 | 6.860 | 7.130 | 6.840 | 6.930 | 26,110,856 | +0.21(+3.12%) |
Jan 13, 2014 | 7.330 | 7.410 | 6.670 | 6.720 | 68,546,424 | -0.62(-8.45%) |
Jan 10, 2014 | 7.590 | 7.600 | 7.330 | 7.340 | 25,668,920 | -0.30(-3.93%) |
Jan 09, 2014 | 7.680 | 7.780 | 7.600 | 7.640 | 32,418,384 | +0.27(+3.66%) |
Jan 08, 2014 | 8.190 | 7.690 | 7.360 | 7.370 | 76,212,600 | -0.82(-10.01%) |
Jan 07, 2014 | 8.710 | 8.720 | 8.150 | 8.190 | 30,768,004 | -0.48(-5.54%) |
Jan 06, 2014 | 8.650 | 8.950 | 8.550 | 8.670 | 23,454,020 | -0.07(-0.80%) |
Jan 03, 2014 | 8.880 | 8.960 | 8.610 | 8.740 | 20,564,286 | -0.14(-1.58%) |
Jan 02, 2014 | 9.110 | 9.170 | 8.770 | 8.880 | 20,067,602 | -0.27(-2.95%) |
Dec 31, 2013 | 8.920 | 9.150 | 9.150 | 9.150 | 14,176,500 | +0.15(+1.67%) |
Dec 30, 2013 | 9.070 | 9.070 | 8.900 | 9.000 | 16,525,533 | -0.01(-0.11%) |
Dec 27, 2013 | 9.040 | 9.120 | 8.930 | 9.010 | 19,204,652 | +0.04(+0.45%) |
Dec 26, 2013 | 8.730 | 9.130 | 8.730 | 8.970 | 22,027,912 | +0.22(+2.51%) |
Dec 24, 2013 | 8.750 | 8.880 | 8.450 | 8.750 | 15,802,222 | -0.03(-0.34%) |
Dec 23, 2013 | 8.440 | 8.840 | 8.420 | 8.780 | 23,384,432 | +0.46(+5.53%) |
Dec 20, 2013 | 8.100 | 8.390 | 8.060 | 8.320 | 29,079,384 | +0.36(+4.52%) |
Dec 19, 2013 | 8.130 | 8.140 | 7.800 | 7.960 | 26,896,780 | -0.30(-3.63%) |
Dec 18, 2013 | 8.200 | 8.330 | 8.090 | 8.260 | 12,649,200 | +0.06(+0.73%) |
Dec 17, 2013 | 8.450 | 8.470 | 8.080 | 8.200 | 22,644,006 | -0.28(-3.30%) |
Dec 16, 2013 | 8.590 | 8.730 | 8.400 | 8.480 | 15,667,495 | -0.09(-1.05%) |
Dec 13, 2013 | 8.580 | 8.750 | 8.500 | 8.570 | 15,319,331 | +0.02(+0.23%) |
Dec 12, 2013 | 8.460 | 8.590 | 8.180 | 8.550 | 18,610,716 | +0.07(+0.83%) |
Dec 11, 2013 | 8.860 | 8.910 | 8.380 | 8.480 | 21,199,084 | -0.25(-2.86%) |
Dec 10, 2013 | 8.500 | 8.800 | 8.480 | 8.730 | 20,591,940 | +0.30(+3.56%) |
Dec 09, 2013 | 8.110 | 8.560 | 8.080 | 8.430 | 27,507,922 | +0.35(+4.33%) |
Dec 06, 2013 | 8.590 | 8.630 | 8.040 | 8.080 | 48,502,408 | -0.77(-8.70%) |
Dec 05, 2013 | 9.590 | 9.700 | 8.640 | 8.850 | 69,463,992 | -0.81(-8.39%) |
Dec 04, 2013 | 9.900 | 10.00 | 9.530 | 9.660 | 51,942,684 | -0.45(-4.45%) |
Dec 03, 2013 | 10.00 | 10.22 | 9.900 | 10.11 | 21,983,626 | +0.10(+1.00%) |