Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.741 | 6.937 | 6.682 | 6.903 | 394,293 | +0.12(+1.75%) |
Apr 29, 2014 | 6.818 | 6.878 | 6.639 | 6.784 | 565,017 | +0.01(+0.13%) |
Apr 28, 2014 | 6.997 | 7.082 | 6.614 | 6.776 | 660,551 | -0.22(-3.16%) |
Apr 25, 2014 | 7.124 | 7.192 | 6.937 | 6.997 | 270,138 | -0.16(-2.26%) |
Apr 24, 2014 | 7.303 | 7.354 | 7.073 | 7.158 | 326,084 | -0.08(-1.06%) |
Apr 23, 2014 | 7.430 | 7.444 | 7.218 | 7.235 | 414,961 | -0.14(-1.96%) |
Apr 22, 2014 | 7.541 | 7.668 | 7.379 | 7.379 | 507,351 | -0.10(-1.36%) |
Apr 21, 2014 | 7.694 | 7.719 | 7.464 | 7.481 | 635,442 | +0.03(+0.46%) |
Apr 17, 2014 | 7.226 | 7.447 | 7.447 | 7.447 | 756,476 | +0.25(+3.42%) |
Apr 16, 2014 | 6.946 | 7.213 | 6.861 | 7.201 | 1,069,802 | +0.33(+4.83%) |
Apr 15, 2014 | 6.920 | 7.072 | 6.707 | 6.869 | 1,221,925 | -0.11(-1.58%) |
Apr 14, 2014 | 7.150 | 7.150 | 6.869 | 6.980 | 752,606 | -0.07(-0.97%) |
Apr 11, 2014 | 7.226 | 7.388 | 6.997 | 7.048 | 665,618 | -0.21(-2.93%) |
Apr 10, 2014 | 7.549 | 7.668 | 7.150 | 7.260 | 1,441,362 | -0.32(-4.26%) |
Apr 09, 2014 | 7.660 | 7.779 | 7.447 | 7.583 | 793,310 | -0.03(-0.34%) |
Apr 08, 2014 | 7.566 | 7.719 | 7.481 | 7.609 | 308,606 | +0.03(+0.34%) |
Apr 07, 2014 | 7.711 | 7.796 | 7.524 | 7.583 | 457,003 | -0.22(-2.83%) |
Apr 04, 2014 | 7.779 | 8.025 | 7.609 | 7.804 | 710,663 | +0.08(+0.99%) |
Apr 03, 2014 | 8.136 | 8.136 | 7.685 | 7.728 | 759,169 | -0.41(-5.02%) |
Apr 02, 2014 | 8.374 | 8.416 | 8.102 | 8.136 | 304,251 | -0.21(-2.55%) |
Apr 01, 2014 | 8.136 | 8.408 | 8.119 | 8.348 | 506,480 | +0.26(+3.15%) |
Mar 31, 2014 | 7.932 | 8.144 | 7.923 | 8.093 | 502,528 | +0.22(+2.81%) |
Mar 28, 2014 | 7.719 | 7.983 | 7.719 | 7.872 | 372,720 | +0.17(+2.21%) |
Mar 27, 2014 | 7.558 | 7.813 | 7.481 | 7.702 | 339,595 | +0.11(+1.46%) |
Mar 26, 2014 | 7.974 | 8.093 | 7.558 | 7.592 | 894,820 | -0.37(-4.59%) |
Mar 25, 2014 | 8.034 | 8.127 | 7.889 | 7.957 | 196,053 | -0.03(-0.43%) |
Mar 24, 2014 | 8.212 | 8.238 | 7.855 | 7.991 | 660,108 | -0.22(-2.69%) |
Mar 21, 2014 | 8.042 | 8.323 | 8.019 | 8.212 | 774,305 | +0.23(+2.88%) |
Mar 20, 2014 | 7.906 | 8.059 | 7.872 | 7.983 | 453,641 | +0.01(+0.11%) |
Mar 19, 2014 | 8.399 | 8.484 | 7.864 | 7.974 | 1,622,360 | -0.45(-5.35%) |
Mar 18, 2014 | 8.246 | 8.467 | 8.221 | 8.425 | 394,773 | +0.26(+3.12%) |
Mar 17, 2014 | 8.306 | 8.425 | 8.110 | 8.170 | 471,551 | -0.07(-0.83%) |
Mar 14, 2014 | 8.280 | 8.450 | 8.187 | 8.238 | 435,726 | -0.12(-1.42%) |
Mar 13, 2014 | 8.646 | 8.756 | 8.161 | 8.357 | 985,814 | -0.27(-3.15%) |
Mar 12, 2014 | 8.714 | 8.807 | 8.374 | 8.629 | 1,030,563 | -0.18(-2.03%) |
Mar 11, 2014 | 9.360 | 9.428 | 8.735 | 8.807 | 946,841 | -0.53(-5.65%) |
Mar 10, 2014 | 9.691 | 9.717 | 9.292 | 9.334 | 1,214,552 | -0.38(-3.94%) |
Mar 07, 2014 | 9.445 | 9.759 | 9.343 | 9.717 | 1,670,112 | +0.33(+3.53%) |
Mar 06, 2014 | 9.411 | 9.487 | 9.224 | 9.385 | 1,570,140 | +0.28(+3.08%) |
Mar 05, 2014 | 8.750 | 9.113 | 8.716 | 9.105 | 1,408,521 | +0.40(+4.56%) |
Mar 04, 2014 | 8.657 | 8.834 | 8.538 | 8.708 | 771,480 | +0.14(+1.58%) |
Mar 03, 2014 | 8.522 | 8.657 | 8.429 | 8.572 | 406,639 | -0.08(-0.98%) |
Feb 28, 2014 | 8.775 | 8.775 | 8.361 | 8.657 | 1,259,177 | -0.14(-1.63%) |
Feb 27, 2014 | 9.384 | 9.384 | 8.623 | 8.800 | 1,613,055 | +0.12(+1.36%) |
Feb 26, 2014 | 8.750 | 8.834 | 8.564 | 8.682 | 503,462 | -0.07(-0.77%) |
Feb 25, 2014 | 8.631 | 8.784 | 8.479 | 8.750 | 374,518 | +0.12(+1.37%) |
Feb 24, 2014 | 8.699 | 8.826 | 8.538 | 8.631 | 420,082 | +0.09(+1.09%) |
Feb 21, 2014 | 8.572 | 8.623 | 8.437 | 8.538 | 345,737 | -0.06(-0.69%) |
Feb 20, 2014 | 8.234 | 8.606 | 8.116 | 8.598 | 479,597 | +0.36(+4.41%) |
Feb 19, 2014 | 8.555 | 8.555 | 8.200 | 8.234 | 506,236 | -0.30(-3.47%) |
Feb 18, 2014 | 8.843 | 8.877 | 8.454 | 8.530 | 492,854 | -0.31(-3.54%) |
Feb 14, 2014 | 8.792 | 8.843 | 8.843 | 8.843 | 477,768 | +0.06(+0.67%) |
Feb 13, 2014 | 8.682 | 8.923 | 8.640 | 8.784 | 452,278 | -0.02(-0.19%) |
Feb 12, 2014 | 9.198 | 9.384 | 8.689 | 8.800 | 642,110 | -0.39(-4.23%) |
Feb 11, 2014 | 8.682 | 9.189 | 8.572 | 9.189 | 988,817 | +0.54(+6.26%) |
Feb 10, 2014 | 8.572 | 8.775 | 8.462 | 8.648 | 692,133 | +0.07(+0.79%) |
Feb 07, 2014 | 8.589 | 8.708 | 8.369 | 8.581 | 528,232 | +0.10(+1.20%) |
Feb 06, 2014 | 8.310 | 8.598 | 8.226 | 8.479 | 695,762 | +0.23(+2.77%) |
Feb 05, 2014 | 7.896 | 8.353 | 7.718 | 8.251 | 716,860 | +0.27(+3.39%) |
Feb 04, 2014 | 7.752 | 8.107 | 7.355 | 7.980 | 1,053,569 | +0.18(+2.28%) |