Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.860 | 7.900 | 7.820 | 7.830 | 1,235 | +0.01(+0.13%) |
Apr 29, 2014 | 8.130 | 8.130 | 7.720 | 7.820 | 15,839 | -0.39(-4.75%) |
Apr 28, 2014 | 7.830 | 8.250 | 7.770 | 8.210 | 6,271 | +0.25(+3.14%) |
Apr 25, 2014 | 8.070 | 8.300 | 7.800 | 7.960 | 29,883 | -0.03(-0.38%) |
Apr 24, 2014 | 8.250 | 8.389 | 7.700 | 7.990 | 15,974 | -0.16(-1.96%) |
Apr 23, 2014 | 7.780 | 8.330 | 7.780 | 8.150 | 8,951 | +0.31(+3.95%) |
Apr 22, 2014 | 8.040 | 8.140 | 7.650 | 7.840 | 16,078 | -0.27(-3.33%) |
Apr 21, 2014 | 8.290 | 8.390 | 8.080 | 8.110 | 11,122 | -0.24(-2.87%) |
Apr 17, 2014 | 8.370 | 8.350 | 8.350 | 8.350 | 6,600 | +0.10(+1.21%) |
Apr 16, 2014 | 7.750 | 8.290 | 7.750 | 8.250 | 20,076 | +0.44(+5.63%) |
Apr 15, 2014 | 8.000 | 8.090 | 7.620 | 7.810 | 32,971 | -0.24(-2.98%) |
Apr 14, 2014 | 8.620 | 8.750 | 7.920 | 8.050 | 58,967 | -0.63(-7.26%) |
Apr 11, 2014 | 8.880 | 8.880 | 8.260 | 8.680 | 41,710 | -0.18(-2.03%) |
Apr 10, 2014 | 8.900 | 9.000 | 8.740 | 8.860 | 25,567 | -0.06(-0.67%) |
Apr 09, 2014 | 8.870 | 9.140 | 8.720 | 8.920 | 36,814 | -0.06(-0.67%) |
Apr 08, 2014 | 9.120 | 9.120 | 8.810 | 8.980 | 44,358 | -0.02(-0.22%) |
Apr 07, 2014 | 8.670 | 9.210 | 8.610 | 9.000 | 89,497 | +0.01(+0.11%) |
Apr 04, 2014 | 7.600 | 9.410 | 7.600 | 8.990 | 442,082 | +1.72(+23.66%) |
Apr 03, 2014 | 6.920 | 7.270 | 6.818 | 7.270 | 25,793 | +0.34(+4.91%) |
Apr 02, 2014 | 6.640 | 6.950 | 6.460 | 6.930 | 80,944 | +0.36(+5.48%) |
Apr 01, 2014 | 6.500 | 6.590 | 6.470 | 6.570 | 7,903 | +0.15(+2.34%) |
Mar 31, 2014 | 6.540 | 6.540 | 6.360 | 6.420 | 16,963 | -0.15(-2.28%) |
Mar 28, 2014 | 6.450 | 6.590 | 6.390 | 6.570 | 11,185 | +0.07(+1.08%) |
Mar 27, 2014 | 6.430 | 6.530 | 6.370 | 6.500 | 7,747 | +0.13(+2.04%) |
Mar 26, 2014 | 6.290 | 6.520 | 6.210 | 6.370 | 39,362 | +0.18(+2.91%) |
Mar 25, 2014 | 6.350 | 6.460 | 6.150 | 6.190 | 20,195 | -0.21(-3.27%) |
Mar 24, 2014 | 6.350 | 6.420 | 6.332 | 6.399 | 23,933 | -0.04(-0.63%) |
Mar 21, 2014 | 6.250 | 6.440 | 6.130 | 6.440 | 20,210 | +0.14(+2.22%) |
Mar 20, 2014 | 6.140 | 6.410 | 6.000 | 6.300 | 24,763 | +0.09(+1.45%) |
Mar 19, 2014 | 6.030 | 6.400 | 5.720 | 6.210 | 62,532 | +0.05(+0.81%) |
Mar 18, 2014 | 6.000 | 6.230 | 6.000 | 6.160 | 6,589 | +0.17(+2.84%) |
Mar 17, 2014 | 6.120 | 6.120 | 5.910 | 5.990 | 11,711 | -0.11(-1.80%) |
Mar 14, 2014 | 6.206 | 6.270 | 6.010 | 6.100 | 6,020 | -0.13(-2.09%) |
Mar 13, 2014 | 5.900 | 6.660 | 5.600 | 6.230 | 212,590 | +0.21(+3.49%) |
Mar 12, 2014 | 6.230 | 6.340 | 6.000 | 6.020 | 20,492 | -0.33(-5.20%) |
Mar 11, 2014 | 6.280 | 6.420 | 6.280 | 6.350 | 12,519 | +0.03(+0.47%) |
Mar 10, 2014 | 5.830 | 6.500 | 5.350 | 6.320 | 158,334 | +0.16(+2.60%) |
Mar 07, 2014 | 6.190 | 6.200 | 5.910 | 6.160 | 35,471 | -0.16(-2.53%) |
Mar 06, 2014 | 6.180 | 6.340 | 6.030 | 6.320 | 6,715 | +0.19(+3.10%) |
Mar 05, 2014 | 5.960 | 6.500 | 5.630 | 6.130 | 166,903 | +0.20(+3.37%) |
Mar 04, 2014 | 5.990 | 6.110 | 5.840 | 5.930 | 17,758 | -0.08(-1.33%) |
Mar 03, 2014 | 6.080 | 6.406 | 5.600 | 6.010 | 205,710 | -0.19(-3.06%) |
Feb 28, 2014 | 6.300 | 6.380 | 6.190 | 6.200 | 9,589 | -0.20(-3.13%) |
Feb 27, 2014 | 6.439 | 6.480 | 6.160 | 6.400 | 144,827 | +0.00(+0.00%) |
Feb 26, 2014 | 6.440 | 6.440 | 6.368 | 6.400 | 5,813 | +0.04(+0.63%) |
Feb 25, 2014 | 6.100 | 6.670 | 6.000 | 6.360 | 70,043 | +0.28(+4.61%) |
Feb 24, 2014 | 6.240 | 6.250 | 6.080 | 6.080 | 10,394 | -0.13(-2.09%) |
Feb 21, 2014 | 6.130 | 6.220 | 6.100 | 6.210 | 18,401 | +0.08(+1.31%) |
Feb 20, 2014 | 6.157 | 6.220 | 5.990 | 6.130 | 43,831 | -0.03(-0.49%) |
Feb 19, 2014 | 6.160 | 6.210 | 6.150 | 6.160 | 1,600 | -0.03(-0.48%) |
Feb 18, 2014 | 6.200 | 6.250 | 6.190 | 6.190 | 10,915 | +0.04(+0.63%) |
Feb 14, 2014 | 6.120 | 6.151 | 6.151 | 6.151 | 4,300 | +0.07(+1.17%) |
Feb 13, 2014 | 6.140 | 6.160 | 6.040 | 6.080 | 3,326 | -0.08(-1.30%) |
Feb 12, 2014 | 6.110 | 6.190 | 5.920 | 6.160 | 9,603 | -0.02(-0.32%) |
Feb 11, 2014 | 6.070 | 6.200 | 6.070 | 6.180 | 7,289 | +0.13(+2.15%) |
Feb 10, 2014 | 6.150 | 6.150 | 6.050 | 6.050 | 6,883 | -0.08(-1.31%) |
Feb 07, 2014 | 6.120 | 6.130 | 6.070 | 6.130 | 10,176 | +0.00(+0.00%) |
Feb 06, 2014 | 6.110 | 6.180 | 6.090 | 6.130 | 4,750 | +0.07(+1.16%) |
Feb 05, 2014 | 6.000 | 6.250 | 5.880 | 6.060 | 22,169 | +0.10(+1.68%) |
Feb 04, 2014 | 6.080 | 6.130 | 5.550 | 5.960 | 36,777 | +0.00(+0.00%) |