Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.100 | 9.190 | 8.000 | 8.130 | 949,994 | -0.88(-9.77%) |
Apr 29, 2014 | 8.120 | 9.100 | 7.970 | 9.010 | 1,022,188 | +0.89(+10.96%) |
Apr 28, 2014 | 7.890 | 8.170 | 7.850 | 8.120 | 456,140 | -0.02(-0.25%) |
Apr 25, 2014 | 8.070 | 8.300 | 7.900 | 8.140 | 308,332 | -0.11(-1.33%) |
Apr 24, 2014 | 7.500 | 8.400 | 7.340 | 8.250 | 567,315 | +0.79(+10.59%) |
Apr 23, 2014 | 7.820 | 7.849 | 7.250 | 7.460 | 443,157 | -0.29(-3.74%) |
Apr 22, 2014 | 7.750 | 8.220 | 7.420 | 7.750 | 1,393,061 | +0.39(+5.30%) |
Apr 21, 2014 | 7.330 | 7.600 | 7.250 | 7.360 | 261,906 | +0.03(+0.41%) |
Apr 17, 2014 | 7.080 | 7.330 | 7.330 | 7.330 | 152,400 | +0.11(+1.52%) |
Apr 16, 2014 | 7.280 | 7.466 | 7.190 | 7.220 | 130,228 | -0.16(-2.17%) |
Apr 15, 2014 | 7.040 | 7.480 | 7.000 | 7.380 | 214,503 | +0.22(+3.07%) |
Apr 14, 2014 | 7.620 | 7.890 | 6.960 | 7.160 | 547,630 | -0.44(-5.79%) |
Apr 11, 2014 | 7.570 | 7.674 | 7.250 | 7.600 | 373,499 | +0.04(+0.53%) |
Apr 10, 2014 | 7.750 | 7.790 | 6.620 | 7.560 | 834,963 | -0.12(-1.56%) |
Apr 09, 2014 | 7.900 | 8.130 | 7.500 | 7.680 | 647,245 | -0.05(-0.65%) |
Apr 08, 2014 | 7.570 | 7.990 | 7.310 | 7.730 | 634,839 | +0.17(+2.25%) |
Apr 07, 2014 | 7.030 | 7.680 | 6.950 | 7.560 | 910,034 | +0.53(+7.54%) |
Apr 04, 2014 | 6.850 | 7.100 | 6.700 | 7.030 | 208,064 | +0.24(+3.53%) |
Apr 03, 2014 | 7.470 | 7.680 | 6.700 | 6.790 | 479,524 | -0.39(-5.43%) |
Apr 02, 2014 | 6.900 | 7.250 | 6.610 | 7.180 | 388,184 | +0.42(+6.21%) |
Apr 01, 2014 | 6.450 | 6.900 | 6.350 | 6.760 | 352,837 | +0.31(+4.81%) |
Mar 31, 2014 | 6.140 | 6.500 | 5.940 | 6.450 | 420,956 | +0.79(+13.96%) |
Mar 28, 2014 | 5.800 | 6.000 | 5.610 | 5.660 | 95,908 | -0.24(-4.07%) |
Mar 27, 2014 | 6.000 | 6.070 | 5.800 | 5.900 | 162,538 | -0.02(-0.34%) |
Mar 26, 2014 | 6.050 | 6.090 | 5.750 | 5.920 | 295,617 | -0.13(-2.15%) |
Mar 25, 2014 | 6.500 | 6.600 | 5.850 | 6.050 | 670,168 | +0.05(+0.83%) |
Mar 24, 2014 | 5.940 | 7.340 | 5.650 | 6.000 | 1,245,894 | +0.46(+8.30%) |
Mar 21, 2014 | 4.730 | 5.600 | 4.726 | 5.540 | 550,058 | +0.89(+19.14%) |
Mar 20, 2014 | 3.950 | 4.830 | 3.950 | 4.650 | 488,772 | +0.83(+21.73%) |
Mar 19, 2014 | 3.740 | 3.820 | 3.640 | 3.820 | 52,632 | +0.09(+2.41%) |
Mar 18, 2014 | 3.786 | 3.810 | 3.720 | 3.730 | 27,442 | +0.01(+0.27%) |
Mar 17, 2014 | 3.710 | 3.780 | 3.690 | 3.720 | 4,975 | +0.02(+0.54%) |
Mar 14, 2014 | 3.780 | 3.780 | 3.680 | 3.700 | 13,709 | -0.07(-1.86%) |
Mar 13, 2014 | 3.800 | 3.800 | 3.760 | 3.770 | 7,081 | +0.01(+0.27%) |
Mar 12, 2014 | 3.860 | 3.860 | 3.640 | 3.760 | 14,292 | -0.10(-2.59%) |
Mar 11, 2014 | 3.856 | 3.880 | 3.820 | 3.860 | 5,360 | +0.00(+0.00%) |
Mar 10, 2014 | 3.800 | 3.890 | 3.770 | 3.860 | 11,456 | +0.06(+1.58%) |
Mar 07, 2014 | 3.860 | 3.900 | 3.721 | 3.800 | 65,260 | -0.09(-2.31%) |
Mar 06, 2014 | 3.822 | 3.900 | 3.580 | 3.890 | 14,170 | +0.05(+1.30%) |
Mar 05, 2014 | 3.870 | 3.870 | 3.770 | 3.840 | 21,744 | -0.02(-0.40%) |
Mar 04, 2014 | 3.770 | 3.900 | 3.770 | 3.855 | 41,875 | -0.00(-0.12%) |
Mar 03, 2014 | 3.800 | 3.900 | 3.800 | 3.860 | 52,930 | +0.07(+1.85%) |
Feb 28, 2014 | 3.820 | 3.840 | 3.750 | 3.790 | 21,524 | -0.02(-0.52%) |
Feb 27, 2014 | 3.820 | 3.820 | 3.720 | 3.810 | 39,383 | +0.01(+0.26%) |
Feb 26, 2014 | 3.808 | 3.820 | 3.700 | 3.800 | 27,819 | -0.05(-1.30%) |
Feb 25, 2014 | 3.716 | 3.850 | 3.711 | 3.850 | 41,498 | +0.05(+1.32%) |
Feb 24, 2014 | 3.820 | 3.890 | 3.660 | 3.800 | 33,096 | -0.09(-2.31%) |
Feb 21, 2014 | 3.550 | 3.890 | 3.550 | 3.890 | 41,496 | +0.44(+12.75%) |
Feb 20, 2014 | 3.610 | 3.610 | 3.430 | 3.450 | 24,897 | -0.14(-3.90%) |
Feb 19, 2014 | 3.590 | 3.630 | 3.530 | 3.590 | 11,515 | +0.03(+0.76%) |
Feb 18, 2014 | 3.510 | 3.620 | 3.510 | 3.563 | 8,302 | +0.05(+1.51%) |
Feb 14, 2014 | 3.570 | 3.510 | 3.510 | 3.510 | 24,000 | -0.04(-1.13%) |
Feb 13, 2014 | 3.600 | 3.630 | 3.550 | 3.550 | 7,350 | -0.05(-1.39%) |
Feb 12, 2014 | 3.810 | 3.810 | 3.600 | 3.600 | 37,383 | -0.19(-5.01%) |
Feb 11, 2014 | 3.500 | 3.840 | 3.500 | 3.790 | 105,604 | +0.29(+8.29%) |
Feb 10, 2014 | 3.420 | 3.500 | 3.400 | 3.500 | 17,418 | +0.10(+2.97%) |
Feb 07, 2014 | 3.370 | 3.410 | 3.370 | 3.399 | 11,135 | +0.03(+0.89%) |
Feb 06, 2014 | 3.360 | 3.430 | 3.300 | 3.369 | 30,062 | -0.00(-0.03%) |
Feb 05, 2014 | 3.390 | 3.390 | 3.330 | 3.370 | 16,845 | +0.01(+0.30%) |
Feb 04, 2014 | 3.400 | 3.400 | 3.320 | 3.360 | 31,113 | +0.01(+0.30%) |