Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.110 | 6.180 | 5.960 | 6.070 | 195,504 | -0.07(-1.14%) |
Apr 29, 2014 | 5.900 | 6.150 | 5.900 | 6.140 | 195,850 | +0.19(+3.19%) |
Apr 28, 2014 | 6.170 | 6.170 | 5.900 | 5.950 | 350,344 | -0.17(-2.78%) |
Apr 25, 2014 | 5.840 | 6.120 | 5.840 | 6.120 | 299,324 | +0.28(+4.79%) |
Apr 24, 2014 | 5.760 | 5.950 | 5.750 | 5.840 | 434,226 | -0.11(-1.85%) |
Apr 23, 2014 | 5.850 | 5.950 | 5.730 | 5.950 | 483,600 | +0.17(+2.94%) |
Apr 22, 2014 | 5.760 | 5.810 | 5.480 | 5.780 | 1,213,823 | -0.21(-3.51%) |
Apr 21, 2014 | 5.900 | 6.070 | 5.780 | 5.990 | 406,044 | +0.09(+1.53%) |
Apr 17, 2014 | 5.900 | 5.900 | 5.900 | 0 | -0.18(-2.96%) | |
Apr 16, 2014 | 6.100 | 6.120 | 5.980 | 6.080 | 202,672 | +0.04(+0.66%) |
Apr 15, 2014 | 6.240 | 6.240 | 5.970 | 6.040 | 523,125 | -0.34(-5.33%) |
Apr 14, 2014 | 6.380 | 6.500 | 6.250 | 6.380 | 214,413 | +0.09(+1.43%) |
Apr 11, 2014 | 6.550 | 6.570 | 6.290 | 6.290 | 326,132 | -0.21(-3.23%) |
Apr 10, 2014 | 6.550 | 6.570 | 6.430 | 6.500 | 753,875 | +0.02(+0.31%) |
Apr 09, 2014 | 6.430 | 6.520 | 6.300 | 6.480 | 261,582 | +0.01(+0.15%) |
Apr 08, 2014 | 6.440 | 6.480 | 6.320 | 6.470 | 290,932 | +0.12(+1.89%) |
Apr 07, 2014 | 6.450 | 6.520 | 6.250 | 6.350 | 415,239 | -0.12(-1.85%) |
Apr 04, 2014 | 6.540 | 6.610 | 6.460 | 6.470 | 443,828 | +0.05(+0.78%) |
Apr 03, 2014 | 6.500 | 6.520 | 6.300 | 6.420 | 447,091 | -0.05(-0.77%) |
Apr 02, 2014 | 6.270 | 6.580 | 6.270 | 6.470 | 382,506 | +0.30(+4.86%) |
Apr 01, 2014 | 6.210 | 6.270 | 6.060 | 6.170 | 202,388 | -0.03(-0.48%) |
Mar 31, 2014 | 6.340 | 6.410 | 6.040 | 6.200 | 432,675 | -0.22(-3.43%) |
Mar 28, 2014 | 6.160 | 6.480 | 6.090 | 6.420 | 261,524 | +0.27(+4.39%) |
Mar 27, 2014 | 6.100 | 6.220 | 5.990 | 6.150 | 436,027 | -0.01(-0.16%) |
Mar 26, 2014 | 6.500 | 6.650 | 6.110 | 6.160 | 488,749 | -0.35(-5.38%) |
Mar 25, 2014 | 6.350 | 6.650 | 6.350 | 6.510 | 456,676 | +0.12(+1.88%) |
Mar 24, 2014 | 6.730 | 6.800 | 6.340 | 6.390 | 708,153 | -0.55(-7.93%) |
Mar 21, 2014 | 7.050 | 7.180 | 6.820 | 6.940 | 292,595 | -0.05(-0.72%) |
Mar 20, 2014 | 6.600 | 7.090 | 6.600 | 6.990 | 611,702 | +0.15(+2.19%) |
Mar 19, 2014 | 6.960 | 7.060 | 6.810 | 6.840 | 295,444 | -0.29(-4.07%) |
Mar 18, 2014 | 6.930 | 7.300 | 6.650 | 7.130 | 390,901 | +0.05(+0.71%) |
Mar 17, 2014 | 7.470 | 7.580 | 7.080 | 7.080 | 442,077 | -0.35(-4.71%) |
Mar 14, 2014 | 7.570 | 7.770 | 7.280 | 7.430 | 606,862 | -0.04(-0.54%) |
Mar 13, 2014 | 6.820 | 7.640 | 6.650 | 7.470 | 1,195,963 | +0.62(+9.05%) |
Mar 12, 2014 | 6.270 | 6.910 | 6.220 | 6.850 | 1,281,922 | +0.73(+11.93%) |
Mar 11, 2014 | 5.750 | 6.180 | 5.750 | 6.120 | 417,283 | +0.38(+6.62%) |
Mar 10, 2014 | 5.840 | 5.890 | 5.720 | 5.740 | 269,813 | -0.10(-1.71%) |
Mar 07, 2014 | 5.820 | 5.940 | 5.700 | 5.840 | 214,371 | -0.05(-0.85%) |
Mar 06, 2014 | 5.900 | 5.990 | 5.850 | 5.890 | 253,540 | +0.05(+0.86%) |
Mar 05, 2014 | 5.930 | 6.050 | 5.810 | 5.840 | 216,088 | -0.09(-1.52%) |
Mar 04, 2014 | 5.950 | 6.050 | 5.850 | 5.930 | 208,354 | -0.07(-1.17%) |
Mar 03, 2014 | 6.100 | 6.150 | 5.930 | 6.000 | 306,245 | +0.16(+2.74%) |
Feb 28, 2014 | 6.000 | 6.060 | 5.800 | 5.840 | 297,922 | -0.16(-2.67%) |
Feb 27, 2014 | 5.910 | 6.150 | 5.910 | 6.000 | 186,249 | +0.08(+1.35%) |
Feb 26, 2014 | 6.120 | 6.200 | 5.810 | 5.920 | 253,278 | -0.25(-4.05%) |
Feb 25, 2014 | 6.340 | 6.350 | 6.100 | 6.170 | 504,185 | -0.18(-2.83%) |
Feb 24, 2014 | 6.420 | 6.470 | 6.350 | 6.350 | 169,008 | +0.04(+0.63%) |
Feb 21, 2014 | 6.480 | 6.530 | 6.250 | 6.310 | 301,587 | -0.14(-2.17%) |
Feb 20, 2014 | 6.080 | 6.450 | 6.060 | 6.450 | 260,273 | +0.33(+5.39%) |
Feb 19, 2014 | 6.380 | 6.480 | 6.080 | 6.120 | 314,284 | -0.29(-4.52%) |
Feb 18, 2014 | 6.420 | 6.450 | 6.260 | 6.410 | 386,269 | +0.00(+0.00%) |
Feb 14, 2014 | 6.410 | 6.410 | 6.410 | 0 | +0.25(+4.06%) | |
Feb 13, 2014 | 6.040 | 6.170 | 5.970 | 6.160 | 304,402 | +0.19(+3.18%) |
Feb 12, 2014 | 6.300 | 6.300 | 5.950 | 5.970 | 378,231 | -0.28(-4.48%) |
Feb 11, 2014 | 6.030 | 6.290 | 5.990 | 6.250 | 982,876 | +0.26(+4.34%) |
Feb 10, 2014 | 5.770 | 6.060 | 5.730 | 5.990 | 1,128,493 | +0.30(+5.27%) |
Feb 07, 2014 | 5.500 | 5.730 | 5.490 | 5.690 | 482,293 | +0.22(+4.02%) |
Feb 06, 2014 | 5.600 | 5.650 | 5.470 | 5.470 | 207,896 | -0.10(-1.80%) |
Feb 05, 2014 | 5.650 | 5.750 | 5.560 | 5.570 | 294,489 | +0.02(+0.36%) |
Feb 04, 2014 | 5.510 | 5.630 | 5.480 | 5.550 | 433,007 | -0.08(-1.42%) |