Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.250 | 5.480 | 5.000 | 5.460 | 253,543 | +0.22(+4.20%) |
Apr 29, 2014 | 4.960 | 5.360 | 4.881 | 5.240 | 412,838 | +0.28(+5.65%) |
Apr 28, 2014 | 5.480 | 5.510 | 4.830 | 4.960 | 507,778 | -0.44(-8.15%) |
Apr 25, 2014 | 5.580 | 5.590 | 5.350 | 5.400 | 189,988 | -0.27(-4.76%) |
Apr 24, 2014 | 5.710 | 5.740 | 5.550 | 5.670 | 142,877 | +0.01(+0.18%) |
Apr 23, 2014 | 5.820 | 5.899 | 5.650 | 5.660 | 192,854 | -0.14(-2.41%) |
Apr 22, 2014 | 5.760 | 5.870 | 5.740 | 5.800 | 239,735 | +0.04(+0.69%) |
Apr 21, 2014 | 5.800 | 5.800 | 5.630 | 5.760 | 95,301 | -0.01(-0.17%) |
Apr 17, 2014 | 5.610 | 5.770 | 5.770 | 5.770 | 136,000 | +0.19(+3.41%) |
Apr 16, 2014 | 5.760 | 5.800 | 5.530 | 5.580 | 118,246 | -0.15(-2.62%) |
Apr 15, 2014 | 5.800 | 5.850 | 5.320 | 5.730 | 375,073 | -0.01(-0.17%) |
Apr 14, 2014 | 5.890 | 5.890 | 5.630 | 5.740 | 146,194 | -0.07(-1.20%) |
Apr 11, 2014 | 5.920 | 6.060 | 5.700 | 5.810 | 254,640 | -0.19(-3.17%) |
Apr 10, 2014 | 6.360 | 6.380 | 5.970 | 6.000 | 401,405 | -0.32(-5.06%) |
Apr 09, 2014 | 6.260 | 6.450 | 6.180 | 6.320 | 522,889 | +0.07(+1.12%) |
Apr 08, 2014 | 6.110 | 6.350 | 6.100 | 6.250 | 199,019 | +0.08(+1.30%) |
Apr 07, 2014 | 6.300 | 6.430 | 6.060 | 6.170 | 442,194 | -0.20(-3.14%) |
Apr 04, 2014 | 6.630 | 6.660 | 6.300 | 6.370 | 194,634 | -0.24(-3.63%) |
Apr 03, 2014 | 6.800 | 6.810 | 6.540 | 6.610 | 178,522 | -0.18(-2.65%) |
Apr 02, 2014 | 6.800 | 6.911 | 6.760 | 6.790 | 128,008 | -0.05(-0.73%) |
Apr 01, 2014 | 6.800 | 6.970 | 6.800 | 6.840 | 270,230 | +0.14(+2.09%) |
Mar 31, 2014 | 6.610 | 6.790 | 6.560 | 6.700 | 287,726 | +0.09(+1.36%) |
Mar 28, 2014 | 6.700 | 6.810 | 6.550 | 6.610 | 334,702 | -0.02(-0.30%) |
Mar 27, 2014 | 6.560 | 6.880 | 6.500 | 6.630 | 469,007 | +0.12(+1.84%) |
Mar 26, 2014 | 6.710 | 6.790 | 6.500 | 6.510 | 462,689 | -0.17(-2.54%) |
Mar 25, 2014 | 6.800 | 7.050 | 6.620 | 6.680 | 429,062 | -0.12(-1.76%) |
Mar 24, 2014 | 6.980 | 7.150 | 6.640 | 6.800 | 517,759 | -0.20(-2.86%) |
Mar 21, 2014 | 7.180 | 7.210 | 6.950 | 7.000 | 557,653 | -0.12(-1.69%) |
Mar 20, 2014 | 7.310 | 7.390 | 7.050 | 7.120 | 659,461 | -0.30(-4.04%) |
Mar 19, 2014 | 7.730 | 7.774 | 7.420 | 7.420 | 430,183 | -0.31(-4.01%) |
Mar 18, 2014 | 7.630 | 7.820 | 7.630 | 7.730 | 527,241 | +0.13(+1.71%) |
Mar 17, 2014 | 7.980 | 8.092 | 7.540 | 7.600 | 627,708 | -0.33(-4.16%) |
Mar 14, 2014 | 8.040 | 8.250 | 7.880 | 7.930 | 541,550 | -0.12(-1.49%) |
Mar 13, 2014 | 8.180 | 8.210 | 8.030 | 8.050 | 307,822 | -0.03(-0.37%) |
Mar 12, 2014 | 8.170 | 8.230 | 8.030 | 8.080 | 294,566 | -0.19(-2.30%) |
Mar 11, 2014 | 8.500 | 8.570 | 8.230 | 8.270 | 475,554 | -0.19(-2.25%) |
Mar 10, 2014 | 8.590 | 8.700 | 8.380 | 8.460 | 332,272 | -0.21(-2.42%) |
Mar 07, 2014 | 9.080 | 9.117 | 8.500 | 8.670 | 1,021,320 | -0.52(-5.66%) |
Mar 06, 2014 | 8.150 | 9.220 | 8.130 | 9.190 | 1,812,855 | +1.09(+13.46%) |
Mar 05, 2014 | 8.000 | 8.150 | 8.000 | 8.100 | 413,974 | +0.10(+1.25%) |
Mar 04, 2014 | 8.150 | 8.440 | 7.860 | 8.000 | 900,882 | -0.09(-1.11%) |
Mar 03, 2014 | 8.230 | 8.430 | 8.030 | 8.090 | 593,281 | -0.38(-4.49%) |
Feb 28, 2014 | 8.560 | 9.060 | 8.320 | 8.470 | 588,593 | -0.09(-1.05%) |
Feb 27, 2014 | 8.570 | 8.830 | 8.450 | 8.560 | 668,375 | -0.43(-4.78%) |
Feb 26, 2014 | 9.500 | 9.530 | 8.190 | 8.990 | 1,203,350 | -1.29(-12.55%) |
Feb 25, 2014 | 10.70 | 10.78 | 10.11 | 10.28 | 688,222 | -0.47(-4.37%) |
Feb 24, 2014 | 10.83 | 10.92 | 10.75 | 10.75 | 408,617 | -0.17(-1.52%) |
Feb 21, 2014 | 11.00 | 11.00 | 10.85 | 10.92 | 229,428 | -0.01(-0.13%) |
Feb 20, 2014 | 11.00 | 11.00 | 10.88 | 10.93 | 158,994 | +0.00(+0.00%) |
Feb 19, 2014 | 10.95 | 10.98 | 10.81 | 10.93 | 266,332 | +0.00(+0.00%) |
Feb 18, 2014 | 10.60 | 11.64 | 10.60 | 10.93 | 288,782 | -0.05(-0.46%) |
Feb 14, 2014 | 11.05 | 10.98 | 10.98 | 10.98 | 300,500 | +0.04(+0.37%) |
Feb 13, 2014 | 10.75 | 10.98 | 10.67 | 10.94 | 373,733 | +0.21(+1.96%) |
Feb 12, 2014 | 10.88 | 10.88 | 10.66 | 10.73 | 291,014 | -0.02(-0.19%) |
Feb 11, 2014 | 10.59 | 10.90 | 10.58 | 10.75 | 278,377 | +0.29(+2.77%) |
Feb 10, 2014 | 10.35 | 10.55 | 10.26 | 10.46 | 311,006 | +0.16(+1.55%) |
Feb 07, 2014 | 10.42 | 10.46 | 10.22 | 10.30 | 180,749 | -0.02(-0.19%) |
Feb 06, 2014 | 9.870 | 10.45 | 9.820 | 10.32 | 297,191 | +0.45(+4.56%) |
Feb 05, 2014 | 9.790 | 9.950 | 9.350 | 9.870 | 221,421 | +0.08(+0.82%) |
Feb 04, 2014 | 9.530 | 9.790 | 9.460 | 9.790 | 148,137 | +0.26(+2.73%) |