Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.590 | 5.990 | 5.590 | 5.950 | 158,662 | +0.34(+6.06%) |
Apr 29, 2014 | 5.520 | 5.650 | 5.350 | 5.610 | 367,985 | +0.09(+1.63%) |
Apr 28, 2014 | 5.800 | 5.989 | 5.520 | 5.520 | 204,063 | -0.22(-3.83%) |
Apr 25, 2014 | 5.930 | 5.960 | 5.630 | 5.740 | 295,265 | -0.22(-3.69%) |
Apr 24, 2014 | 6.010 | 6.050 | 5.900 | 5.960 | 117,399 | -0.02(-0.33%) |
Apr 23, 2014 | 6.180 | 6.180 | 5.950 | 5.980 | 248,607 | -0.24(-3.86%) |
Apr 22, 2014 | 6.200 | 6.250 | 6.070 | 6.220 | 163,041 | +0.05(+0.81%) |
Apr 21, 2014 | 6.150 | 6.240 | 6.070 | 6.170 | 104,854 | +0.02(+0.33%) |
Apr 17, 2014 | 6.390 | 6.150 | 6.150 | 6.150 | 344,200 | -0.18(-2.84%) |
Apr 16, 2014 | 6.440 | 6.600 | 6.330 | 6.330 | 102,441 | -0.12(-1.86%) |
Apr 15, 2014 | 6.770 | 6.770 | 6.130 | 6.450 | 254,564 | -0.34(-5.01%) |
Apr 14, 2014 | 6.600 | 6.830 | 6.450 | 6.790 | 141,519 | +0.18(+2.72%) |
Apr 11, 2014 | 6.580 | 6.700 | 6.460 | 6.610 | 156,225 | -0.06(-0.90%) |
Apr 10, 2014 | 6.760 | 6.888 | 6.620 | 6.670 | 124,858 | -0.05(-0.74%) |
Apr 09, 2014 | 6.970 | 6.970 | 6.670 | 6.720 | 104,600 | -0.19(-2.75%) |
Apr 08, 2014 | 6.500 | 6.910 | 6.130 | 6.910 | 315,808 | +0.43(+6.64%) |
Apr 07, 2014 | 6.850 | 6.920 | 6.400 | 6.480 | 342,853 | -0.36(-5.26%) |
Apr 04, 2014 | 7.230 | 7.230 | 6.710 | 6.840 | 240,409 | -0.31(-4.34%) |
Apr 03, 2014 | 7.140 | 7.210 | 7.027 | 7.150 | 156,521 | -0.04(-0.56%) |
Apr 02, 2014 | 7.400 | 7.410 | 6.830 | 7.190 | 361,832 | -0.21(-2.84%) |
Apr 01, 2014 | 7.250 | 7.420 | 7.050 | 7.400 | 132,509 | +0.23(+3.21%) |
Mar 31, 2014 | 6.670 | 7.450 | 6.290 | 7.170 | 275,864 | +0.18(+2.58%) |
Mar 28, 2014 | 7.010 | 7.100 | 6.840 | 6.990 | 158,941 | -0.05(-0.71%) |
Mar 27, 2014 | 6.960 | 7.120 | 6.820 | 7.040 | 159,893 | +0.08(+1.15%) |
Mar 26, 2014 | 7.370 | 7.370 | 6.850 | 6.960 | 272,088 | -0.41(-5.56%) |
Mar 25, 2014 | 7.580 | 7.870 | 7.350 | 7.370 | 88,791 | -0.20(-2.64%) |
Mar 24, 2014 | 7.910 | 8.124 | 7.350 | 7.570 | 253,369 | -0.48(-5.96%) |
Mar 21, 2014 | 8.020 | 8.210 | 7.840 | 8.050 | 366,921 | +0.08(+1.00%) |
Mar 20, 2014 | 7.820 | 8.210 | 7.740 | 7.970 | 568,653 | +0.15(+1.92%) |
Mar 19, 2014 | 7.320 | 7.860 | 7.220 | 7.820 | 1,336,976 | +0.51(+6.98%) |
Mar 18, 2014 | 7.120 | 7.510 | 7.120 | 7.310 | 201,693 | +0.14(+1.95%) |
Mar 17, 2014 | 7.310 | 7.390 | 7.100 | 7.170 | 144,906 | -0.12(-1.65%) |
Mar 14, 2014 | 7.020 | 7.500 | 6.960 | 7.290 | 338,031 | +0.27(+3.85%) |
Mar 13, 2014 | 7.060 | 7.130 | 6.920 | 7.020 | 145,859 | -0.05(-0.71%) |
Mar 12, 2014 | 6.920 | 7.090 | 6.890 | 7.070 | 82,191 | +0.07(+1.00%) |
Mar 11, 2014 | 7.090 | 7.190 | 6.900 | 7.000 | 156,792 | -0.10(-1.41%) |
Mar 10, 2014 | 7.100 | 7.250 | 6.990 | 7.100 | 121,976 | +0.00(+0.00%) |
Mar 07, 2014 | 7.000 | 7.340 | 6.990 | 7.100 | 481,697 | +0.12(+1.72%) |
Mar 06, 2014 | 6.980 | 7.085 | 6.950 | 6.980 | 455,965 | +0.00(+0.00%) |
Mar 05, 2014 | 7.170 | 7.170 | 6.900 | 6.980 | 186,308 | -0.11(-1.55%) |
Mar 04, 2014 | 6.610 | 7.120 | 6.610 | 7.090 | 580,611 | +0.48(+7.26%) |
Mar 03, 2014 | 6.720 | 6.884 | 6.600 | 6.610 | 149,472 | -0.18(-2.65%) |
Feb 28, 2014 | 6.900 | 6.920 | 6.680 | 6.790 | 151,922 | -0.09(-1.31%) |
Feb 27, 2014 | 6.840 | 7.100 | 6.820 | 6.880 | 351,050 | +0.08(+1.18%) |
Feb 26, 2014 | 6.740 | 6.990 | 6.610 | 6.800 | 198,997 | +0.03(+0.44%) |
Feb 25, 2014 | 6.810 | 6.910 | 6.661 | 6.770 | 187,601 | -0.05(-0.73%) |
Feb 24, 2014 | 6.960 | 6.960 | 6.770 | 6.820 | 99,248 | +0.05(+0.74%) |
Feb 21, 2014 | 6.870 | 7.030 | 6.730 | 6.770 | 111,696 | -0.07(-1.02%) |
Feb 20, 2014 | 6.680 | 7.010 | 6.670 | 6.840 | 251,613 | +0.18(+2.70%) |
Feb 19, 2014 | 6.750 | 6.750 | 6.300 | 6.660 | 253,208 | -0.12(-1.77%) |
Feb 18, 2014 | 6.940 | 6.970 | 6.750 | 6.780 | 223,114 | -0.19(-2.73%) |
Feb 14, 2014 | 7.180 | 6.970 | 6.970 | 6.970 | 432,400 | -0.21(-2.92%) |
Feb 13, 2014 | 7.190 | 7.250 | 7.150 | 7.180 | 180,323 | -0.07(-0.97%) |
Feb 12, 2014 | 7.080 | 7.260 | 7.017 | 7.250 | 201,410 | +0.26(+3.72%) |
Feb 11, 2014 | 7.000 | 7.240 | 6.960 | 6.990 | 293,774 | +0.05(+0.72%) |
Feb 10, 2014 | 6.740 | 7.199 | 6.740 | 6.940 | 411,293 | +0.22(+3.27%) |
Feb 07, 2014 | 6.560 | 6.740 | 6.560 | 6.720 | 205,412 | +0.20(+3.07%) |
Feb 06, 2014 | 6.500 | 6.760 | 6.470 | 6.520 | 188,781 | +0.02(+0.31%) |
Feb 05, 2014 | 6.730 | 6.730 | 6.480 | 6.500 | 174,166 | -0.21(-3.13%) |
Feb 04, 2014 | 6.590 | 6.800 | 6.560 | 6.710 | 274,310 | +0.13(+1.98%) |