Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.804 | 7.001 | 6.744 | 6.967 | 390,676 | +0.12(+1.75%) |
Apr 29, 2014 | 6.881 | 6.941 | 6.701 | 6.847 | 559,834 | +0.01(+0.13%) |
Apr 28, 2014 | 7.061 | 7.147 | 6.675 | 6.838 | 654,491 | -0.22(-3.16%) |
Apr 25, 2014 | 7.190 | 7.259 | 7.001 | 7.061 | 267,660 | -0.16(-2.26%) |
Apr 24, 2014 | 7.370 | 7.422 | 7.139 | 7.224 | 323,093 | -0.08(-1.06%) |
Apr 23, 2014 | 7.499 | 7.513 | 7.284 | 7.302 | 411,154 | -0.15(-1.96%) |
Apr 22, 2014 | 7.610 | 7.739 | 7.447 | 7.447 | 502,696 | -0.10(-1.36%) |
Apr 21, 2014 | 7.765 | 7.791 | 7.533 | 7.550 | 629,612 | +0.03(+0.46%) |
Apr 17, 2014 | 7.293 | 7.516 | 7.516 | 7.516 | 749,536 | +0.25(+3.42%) |
Apr 16, 2014 | 7.010 | 7.280 | 6.924 | 7.267 | 1,059,987 | +0.33(+4.83%) |
Apr 15, 2014 | 6.984 | 7.138 | 6.770 | 6.933 | 1,210,715 | -0.11(-1.58%) |
Apr 14, 2014 | 7.216 | 7.216 | 6.933 | 7.044 | 745,701 | -0.07(-0.96%) |
Apr 11, 2014 | 7.293 | 7.456 | 7.061 | 7.113 | 659,511 | -0.21(-2.93%) |
Apr 10, 2014 | 7.619 | 7.739 | 7.216 | 7.327 | 1,428,139 | -0.33(-4.26%) |
Apr 09, 2014 | 7.731 | 7.851 | 7.516 | 7.653 | 786,031 | -0.03(-0.34%) |
Apr 08, 2014 | 7.636 | 7.791 | 7.550 | 7.679 | 305,774 | +0.03(+0.34%) |
Apr 07, 2014 | 7.782 | 7.868 | 7.593 | 7.653 | 452,810 | -0.22(-2.83%) |
Apr 04, 2014 | 7.851 | 8.099 | 7.679 | 7.876 | 704,143 | +0.08(+0.99%) |
Apr 03, 2014 | 8.211 | 8.211 | 7.756 | 7.799 | 752,204 | -0.41(-5.02%) |
Apr 02, 2014 | 8.451 | 8.494 | 8.177 | 8.211 | 301,460 | -0.21(-2.55%) |
Apr 01, 2014 | 8.211 | 8.486 | 8.194 | 8.426 | 501,833 | +0.26(+3.15%) |
Mar 31, 2014 | 8.005 | 8.220 | 7.997 | 8.168 | 497,917 | +0.22(+2.81%) |
Mar 28, 2014 | 7.791 | 8.057 | 7.791 | 7.945 | 369,300 | +0.17(+2.21%) |
Mar 27, 2014 | 7.628 | 7.885 | 7.550 | 7.773 | 336,480 | +0.11(+1.46%) |
Mar 26, 2014 | 8.048 | 8.168 | 7.628 | 7.662 | 886,611 | -0.37(-4.59%) |
Mar 25, 2014 | 8.108 | 8.202 | 7.962 | 8.031 | 194,254 | -0.03(-0.43%) |
Mar 24, 2014 | 8.288 | 8.314 | 7.928 | 8.065 | 654,052 | -0.22(-2.69%) |
Mar 21, 2014 | 8.117 | 8.400 | 8.094 | 8.288 | 767,202 | +0.23(+2.88%) |
Mar 20, 2014 | 7.979 | 8.134 | 7.945 | 8.057 | 449,479 | +0.01(+0.11%) |
Mar 19, 2014 | 8.477 | 8.563 | 7.936 | 8.048 | 1,607,476 | -0.45(-5.35%) |
Mar 18, 2014 | 8.323 | 8.546 | 8.297 | 8.503 | 391,151 | +0.26(+3.12%) |
Mar 17, 2014 | 8.383 | 8.503 | 8.185 | 8.245 | 467,225 | -0.07(-0.83%) |
Mar 14, 2014 | 8.357 | 8.528 | 8.263 | 8.314 | 431,728 | -0.12(-1.42%) |
Mar 13, 2014 | 8.726 | 8.837 | 8.237 | 8.434 | 976,770 | -0.27(-3.15%) |
Mar 12, 2014 | 8.794 | 8.889 | 8.451 | 8.709 | 1,021,108 | -0.18(-2.03%) |
Mar 11, 2014 | 9.447 | 9.515 | 8.816 | 8.889 | 938,154 | -0.53(-5.65%) |
Mar 10, 2014 | 9.781 | 9.807 | 9.378 | 9.421 | 1,203,409 | -0.39(-3.94%) |
Mar 07, 2014 | 9.532 | 9.850 | 9.429 | 9.807 | 1,654,790 | +0.33(+3.53%) |
Mar 06, 2014 | 9.498 | 9.575 | 9.309 | 9.472 | 1,555,735 | +0.28(+3.08%) |
Mar 05, 2014 | 8.831 | 9.198 | 8.797 | 9.189 | 1,395,599 | +0.40(+4.56%) |
Mar 04, 2014 | 8.737 | 8.916 | 8.617 | 8.788 | 764,402 | +0.14(+1.58%) |
Mar 03, 2014 | 8.600 | 8.737 | 8.507 | 8.652 | 402,909 | -0.09(-0.98%) |
Feb 28, 2014 | 8.856 | 8.856 | 8.438 | 8.737 | 1,247,625 | -0.15(-1.63%) |
Feb 27, 2014 | 9.471 | 9.471 | 8.703 | 8.882 | 1,598,257 | +0.12(+1.36%) |
Feb 26, 2014 | 8.831 | 8.916 | 8.643 | 8.763 | 498,843 | -0.07(-0.77%) |
Feb 25, 2014 | 8.711 | 8.865 | 8.558 | 8.831 | 371,082 | +0.12(+1.37%) |
Feb 24, 2014 | 8.780 | 8.908 | 8.617 | 8.711 | 416,228 | +0.09(+1.09%) |
Feb 21, 2014 | 8.652 | 8.703 | 8.515 | 8.617 | 342,565 | -0.06(-0.69%) |
Feb 20, 2014 | 8.310 | 8.686 | 8.191 | 8.677 | 475,197 | +0.37(+4.41%) |
Feb 19, 2014 | 8.635 | 8.635 | 8.276 | 8.310 | 501,592 | -0.30(-3.47%) |
Feb 18, 2014 | 8.925 | 8.959 | 8.532 | 8.609 | 488,332 | -0.32(-3.54%) |
Feb 14, 2014 | 8.873 | 8.925 | 8.925 | 8.925 | 473,384 | +0.06(+0.67%) |
Feb 13, 2014 | 8.763 | 9.006 | 8.720 | 8.865 | 448,128 | -0.02(-0.19%) |
Feb 12, 2014 | 9.283 | 9.471 | 8.769 | 8.882 | 636,219 | -0.39(-4.23%) |
Feb 11, 2014 | 8.763 | 9.274 | 8.652 | 9.274 | 979,746 | +0.55(+6.26%) |
Feb 10, 2014 | 8.652 | 8.856 | 8.541 | 8.728 | 685,783 | +0.07(+0.79%) |
Feb 07, 2014 | 8.669 | 8.788 | 8.447 | 8.660 | 523,386 | +0.10(+1.20%) |
Feb 06, 2014 | 8.387 | 8.677 | 8.302 | 8.558 | 689,379 | +0.23(+2.77%) |
Feb 05, 2014 | 7.969 | 8.430 | 7.790 | 8.327 | 710,283 | +0.27(+3.39%) |
Feb 04, 2014 | 7.824 | 8.182 | 7.423 | 8.054 | 1,043,903 | +0.18(+2.28%) |