Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.750 | 8.850 | 8.440 | 8.520 | 14,317,663 | -0.30(-3.40%) |
Apr 29, 2014 | 8.640 | 8.870 | 8.450 | 8.820 | 14,848,485 | +0.12(+1.38%) |
Apr 28, 2014 | 8.020 | 8.850 | 7.970 | 8.700 | 34,536,700 | +0.72(+9.02%) |
Apr 25, 2014 | 8.080 | 8.130 | 7.920 | 7.980 | 9,256,319 | -0.17(-2.09%) |
Apr 24, 2014 | 8.160 | 8.200 | 8.030 | 8.150 | 8,051,762 | +0.00(+0.00%) |
Apr 23, 2014 | 8.040 | 8.270 | 8.020 | 8.150 | 10,077,502 | +0.06(+0.74%) |
Apr 22, 2014 | 8.160 | 8.270 | 7.960 | 8.090 | 14,722,556 | -0.10(-1.22%) |
Apr 21, 2014 | 7.490 | 8.240 | 7.490 | 8.190 | 28,089,588 | +0.69(+9.20%) |
Apr 17, 2014 | 7.280 | 7.500 | 7.500 | 7.500 | 14,786,600 | +0.24(+3.31%) |
Apr 16, 2014 | 7.360 | 7.410 | 7.120 | 7.260 | 13,081,648 | +0.01(+0.14%) |
Apr 15, 2014 | 7.640 | 7.640 | 7.040 | 7.250 | 25,368,938 | -0.36(-4.73%) |
Apr 14, 2014 | 7.950 | 7.980 | 7.530 | 7.610 | 12,001,734 | -0.09(-1.17%) |
Apr 11, 2014 | 8.440 | 8.440 | 7.520 | 7.700 | 36,701,836 | -0.82(-9.62%) |
Apr 10, 2014 | 8.830 | 8.900 | 8.520 | 8.520 | 12,075,148 | -0.30(-3.40%) |
Apr 09, 2014 | 8.910 | 8.950 | 8.640 | 8.820 | 12,681,828 | -0.10(-1.12%) |
Apr 08, 2014 | 8.840 | 8.990 | 8.750 | 8.920 | 12,366,889 | +0.04(+0.45%) |
Apr 07, 2014 | 8.860 | 9.010 | 8.820 | 8.880 | 20,763,096 | +0.00(+0.00%) |
Apr 04, 2014 | 8.880 | 8.970 | 8.750 | 8.880 | 14,940,334 | +0.05(+0.57%) |
Apr 03, 2014 | 9.000 | 9.010 | 8.800 | 8.830 | 9,011,238 | -0.13(-1.45%) |
Apr 02, 2014 | 8.880 | 9.170 | 8.850 | 8.960 | 15,257,782 | +0.12(+1.36%) |
Apr 01, 2014 | 8.630 | 8.850 | 8.600 | 8.840 | 12,225,009 | +0.22(+2.55%) |
Mar 31, 2014 | 8.840 | 8.860 | 8.440 | 8.620 | 16,038,151 | -0.21(-2.38%) |
Mar 28, 2014 | 8.970 | 9.190 | 8.630 | 8.830 | 20,866,268 | -0.14(-1.56%) |
Mar 27, 2014 | 8.790 | 9.150 | 8.770 | 8.970 | 21,958,914 | +0.20(+2.28%) |
Mar 26, 2014 | 8.680 | 8.890 | 8.620 | 8.770 | 20,676,844 | +0.13(+1.50%) |
Mar 25, 2014 | 8.600 | 8.750 | 8.490 | 8.640 | 16,473,003 | +0.04(+0.47%) |
Mar 24, 2014 | 8.550 | 8.630 | 8.350 | 8.600 | 14,696,565 | +0.11(+1.30%) |
Mar 21, 2014 | 8.480 | 8.670 | 8.330 | 8.490 | 20,384,232 | +0.13(+1.56%) |
Mar 20, 2014 | 8.160 | 8.500 | 8.130 | 8.360 | 14,180,799 | +0.09(+1.09%) |
Mar 19, 2014 | 8.420 | 8.510 | 8.140 | 8.270 | 18,806,108 | -0.12(-1.43%) |
Mar 18, 2014 | 8.710 | 8.770 | 8.330 | 8.390 | 17,979,368 | -0.30(-3.45%) |
Mar 17, 2014 | 8.840 | 8.980 | 8.660 | 8.690 | 17,195,532 | -0.02(-0.23%) |
Mar 14, 2014 | 8.710 | 9.050 | 8.600 | 8.710 | 18,314,170 | -0.06(-0.68%) |
Mar 13, 2014 | 9.120 | 9.200 | 8.650 | 8.770 | 30,591,488 | -0.16(-1.79%) |
Mar 12, 2014 | 8.770 | 9.000 | 8.700 | 8.930 | 21,123,260 | +0.26(+3.00%) |
Mar 11, 2014 | 9.020 | 9.280 | 8.590 | 8.670 | 54,020,360 | +0.25(+2.97%) |
Mar 10, 2014 | 8.680 | 8.680 | 8.320 | 8.420 | 24,703,512 | -0.26(-3.00%) |
Mar 07, 2014 | 8.790 | 8.980 | 8.640 | 8.680 | 30,152,384 | +0.04(+0.46%) |
Mar 06, 2014 | 8.330 | 8.790 | 8.220 | 8.640 | 37,119,588 | +0.34(+4.10%) |
Mar 05, 2014 | 8.390 | 8.525 | 8.120 | 8.300 | 25,710,356 | +0.01(+0.12%) |
Mar 04, 2014 | 7.960 | 8.670 | 8.240 | 8.290 | 62,482,896 | +0.33(+4.15%) |
Mar 03, 2014 | 7.110 | 7.990 | 7.040 | 7.960 | 47,275,496 | +0.68(+9.34%) |
Feb 28, 2014 | 7.650 | 7.650 | 7.280 | 7.280 | 35,941,732 | -0.19(-2.54%) |
Feb 27, 2014 | 7.320 | 7.570 | 6.930 | 7.470 | 113,899,840 | +1.51(+25.34%) |
Feb 26, 2014 | 5.740 | 6.000 | 5.230 | 5.960 | 35,953,452 | +0.33(+5.86%) |
Feb 25, 2014 | 5.280 | 5.640 | 5.230 | 5.630 | 25,756,998 | +0.40(+7.65%) |
Feb 24, 2014 | 5.640 | 5.650 | 5.220 | 5.230 | 26,090,570 | -0.41(-7.27%) |
Feb 21, 2014 | 5.700 | 5.720 | 5.560 | 5.640 | 8,596,809 | -0.01(-0.18%) |
Feb 20, 2014 | 5.950 | 5.960 | 5.600 | 5.650 | 19,200,832 | -0.35(-5.83%) |
Feb 19, 2014 | 6.110 | 6.170 | 5.990 | 6.000 | 10,078,405 | -0.11(-1.80%) |
Feb 18, 2014 | 6.170 | 6.200 | 5.990 | 6.110 | 9,688,265 | -0.03(-0.49%) |
Feb 14, 2014 | 6.030 | 6.140 | 6.140 | 6.140 | 15,168,000 | +0.15(+2.50%) |
Feb 13, 2014 | 6.000 | 6.050 | 5.810 | 5.990 | 10,467,483 | +0.03(+0.50%) |
Feb 12, 2014 | 6.150 | 6.200 | 5.860 | 5.960 | 16,420,880 | -0.03(-0.50%) |
Feb 11, 2014 | 5.830 | 6.040 | 5.820 | 5.990 | 23,645,002 | +0.28(+4.90%) |
Feb 10, 2014 | 5.520 | 5.760 | 5.340 | 5.710 | 15,868,482 | +0.20(+3.63%) |
Feb 07, 2014 | 5.770 | 5.980 | 5.460 | 5.510 | 31,914,060 | -0.15(-2.65%) |
Feb 06, 2014 | 5.180 | 5.730 | 5.180 | 5.660 | 37,848,724 | +0.44(+8.43%) |
Feb 05, 2014 | 5.060 | 5.300 | 4.900 | 5.220 | 47,098,892 | +0.14(+2.76%) |
Feb 04, 2014 | 5.890 | 5.970 | 4.900 | 5.080 | 111,746,832 | -0.60(-10.56%) |