Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.080 | 6.194 | 6.080 | 6.186 | 42,698 | +0.10(+1.62%) |
Mar 28, 2014 | 5.973 | 6.252 | 5.949 | 6.088 | 79,153 | +0.08(+1.36%) |
Mar 27, 2014 | 6.366 | 6.366 | 5.948 | 6.006 | 110,398 | -0.33(-5.17%) |
Mar 26, 2014 | 6.596 | 6.628 | 6.297 | 6.334 | 153,479 | -0.21(-3.25%) |
Mar 25, 2014 | 6.579 | 6.702 | 6.547 | 6.547 | 119,228 | +0.01(+0.13%) |
Mar 24, 2014 | 6.612 | 6.669 | 6.415 | 6.538 | 198,279 | -0.13(-1.97%) |
Mar 21, 2014 | 6.784 | 6.940 | 6.555 | 6.669 | 573,027 | -0.09(-1.33%) |
Mar 20, 2014 | 6.768 | 7.038 | 6.760 | 6.760 | 186,338 | -0.15(-2.14%) |
Mar 19, 2014 | 6.686 | 7.079 | 6.686 | 6.907 | 277,943 | +0.17(+2.55%) |
Mar 18, 2014 | 6.645 | 6.791 | 6.596 | 6.735 | 213,340 | +0.11(+1.73%) |
Mar 17, 2014 | 6.727 | 7.071 | 6.473 | 6.620 | 436,680 | +0.59(+9.78%) |
Mar 14, 2014 | 6.022 | 6.219 | 5.842 | 6.030 | 240,639 | -0.11(-1.87%) |
Mar 13, 2014 | 6.637 | 6.866 | 6.030 | 6.145 | 550,337 | -0.46(-6.95%) |
Mar 12, 2014 | 7.243 | 7.243 | 6.579 | 6.604 | 547,870 | -0.70(-9.54%) |
Mar 11, 2014 | 7.169 | 7.374 | 7.022 | 7.300 | 330,151 | +0.13(+1.83%) |
Mar 10, 2014 | 7.808 | 7.817 | 6.522 | 7.169 | 1,251,226 | -0.70(-8.95%) |
Mar 07, 2014 | 7.939 | 8.103 | 7.703 | 7.874 | 485,202 | -0.10(-1.23%) |
Mar 06, 2014 | 8.193 | 8.259 | 7.710 | 7.972 | 403,132 | -0.19(-2.31%) |
Mar 05, 2014 | 7.456 | 8.259 | 7.456 | 8.161 | 799,403 | +0.70(+9.33%) |
Mar 04, 2014 | 7.718 | 7.718 | 7.382 | 7.464 | 436,740 | +0.17(+2.36%) |
Mar 03, 2014 | 7.309 | 7.890 | 7.161 | 7.292 | 560,998 | +0.02(+0.34%) |
Feb 28, 2014 | 7.218 | 7.358 | 7.186 | 7.268 | 138,751 | +0.05(+0.68%) |
Feb 27, 2014 | 7.358 | 7.390 | 7.112 | 7.218 | 253,370 | -0.12(-1.67%) |
Feb 26, 2014 | 7.005 | 7.472 | 6.964 | 7.341 | 408,148 | +0.42(+6.04%) |
Feb 25, 2014 | 7.284 | 7.284 | 6.637 | 6.923 | 406,242 | -0.29(-3.98%) |
Feb 24, 2014 | 7.169 | 7.677 | 6.964 | 7.210 | 1,537,789 | +0.25(+3.53%) |
Feb 21, 2014 | 5.981 | 7.046 | 5.949 | 6.964 | 1,576,537 | +0.98(+16.44%) |
Feb 20, 2014 | 6.030 | 6.063 | 5.809 | 5.981 | 220,678 | +0.00(+0.00%) |
Feb 19, 2014 | 5.359 | 6.030 | 5.326 | 5.981 | 562,445 | +0.61(+11.28%) |
Feb 18, 2014 | 5.105 | 5.514 | 5.105 | 5.375 | 385,208 | +0.37(+7.36%) |
Feb 14, 2014 | 5.301 | 5.006 | 5.006 | 5.006 | 393,241 | -0.24(-4.53%) |
Feb 13, 2014 | 4.818 | 5.375 | 4.818 | 5.244 | 1,037,329 | +0.42(+8.68%) |
Feb 12, 2014 | 4.916 | 4.916 | 4.769 | 4.825 | 226,159 | -0.09(-1.85%) |
Feb 11, 2014 | 4.547 | 4.916 | 4.465 | 4.916 | 273,770 | +0.39(+8.70%) |
Feb 10, 2014 | 4.547 | 4.547 | 4.494 | 4.523 | 32,589 | +0.00(+0.00%) |
Feb 07, 2014 | 4.523 | 4.531 | 4.465 | 4.523 | 59,254 | +0.00(+0.00%) |
Feb 06, 2014 | 4.506 | 4.539 | 4.482 | 4.523 | 35,715 | +0.04(+0.91%) |
Feb 05, 2014 | 4.506 | 4.539 | 4.476 | 4.482 | 49,562 | -0.06(-1.26%) |
Feb 04, 2014 | 4.482 | 4.580 | 4.474 | 4.539 | 108,816 | +0.02(+0.54%) |
Feb 03, 2014 | 4.547 | 4.547 | 4.490 | 4.515 | 49,739 | +0.01(+0.18%) |
Jan 31, 2014 | 4.613 | 4.613 | 4.478 | 4.506 | 23,024 | +0.04(+0.92%) |
Jan 30, 2014 | 4.506 | 4.506 | 4.433 | 4.465 | 10,804 | -0.04(-0.91%) |
Jan 29, 2014 | 4.408 | 4.547 | 4.408 | 4.506 | 32,086 | +0.01(+0.18%) |
Jan 28, 2014 | 4.302 | 4.629 | 4.302 | 4.498 | 174,829 | +0.21(+4.97%) |
Jan 27, 2014 | 4.351 | 4.572 | 4.261 | 4.285 | 53,929 | +0.02(+0.58%) |
Jan 24, 2014 | 4.293 | 4.326 | 4.056 | 4.261 | 175,375 | -0.07(-1.70%) |
Jan 23, 2014 | 4.420 | 4.420 | 4.261 | 4.334 | 76,644 | -0.11(-2.40%) |
Jan 22, 2014 | 4.834 | 4.932 | 4.400 | 4.441 | 173,392 | -0.38(-7.82%) |
Jan 21, 2014 | 4.957 | 4.998 | 4.801 | 4.818 | 134,766 | -0.10(-2.00%) |
Jan 17, 2014 | 4.908 | 4.916 | 4.916 | 4.916 | 711,057 | +0.17(+3.63%) |
Jan 16, 2014 | 4.506 | 4.834 | 4.506 | 4.744 | 238,703 | +0.48(+11.34%) |
Jan 15, 2014 | 4.182 | 4.290 | 4.131 | 4.261 | 200,171 | +0.06(+1.54%) |
Jan 14, 2014 | 4.225 | 4.290 | 4.016 | 4.196 | 110,898 | -0.03(-0.68%) |
Jan 13, 2014 | 4.290 | 4.318 | 4.218 | 4.225 | 60,775 | -0.01(-0.34%) |
Jan 10, 2014 | 4.311 | 4.326 | 4.124 | 4.239 | 45,057 | -0.02(-0.51%) |
Jan 09, 2014 | 4.383 | 4.383 | 4.074 | 4.261 | 87,162 | -0.09(-1.99%) |
Jan 08, 2014 | 4.167 | 4.462 | 4.146 | 4.347 | 163,865 | +0.22(+5.41%) |
Jan 07, 2014 | 4.102 | 4.131 | 4.016 | 4.124 | 184,165 | +0.22(+5.52%) |
Jan 06, 2014 | 3.959 | 3.959 | 3.908 | 3.908 | 65,018 | -0.03(-0.73%) |
Jan 03, 2014 | 3.915 | 3.959 | 3.901 | 3.937 | 32,538 | +0.00(+0.00%) |