Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.490 | 5.694 | 5.490 | 5.678 | 71,940 | +0.16(+2.82%) |
Apr 29, 2014 | 5.342 | 5.572 | 5.301 | 5.522 | 49,700 | +0.23(+4.33%) |
Apr 28, 2014 | 5.850 | 5.867 | 5.088 | 5.293 | 135,086 | -0.54(-9.27%) |
Apr 25, 2014 | 5.989 | 6.006 | 5.817 | 5.834 | 34,686 | -0.23(-3.78%) |
Apr 24, 2014 | 5.973 | 6.178 | 5.867 | 6.063 | 51,133 | +0.07(+1.23%) |
Apr 23, 2014 | 5.998 | 6.030 | 5.899 | 5.989 | 27,349 | -0.05(-0.81%) |
Apr 22, 2014 | 6.161 | 6.268 | 6.006 | 6.039 | 67,362 | -0.16(-2.51%) |
Apr 21, 2014 | 6.120 | 6.465 | 5.940 | 6.194 | 89,514 | +0.14(+2.30%) |
Apr 17, 2014 | 5.875 | 6.055 | 6.055 | 6.055 | 26,728 | +0.21(+3.65%) |
Apr 16, 2014 | 5.858 | 5.883 | 5.760 | 5.842 | 37,534 | -0.05(-0.83%) |
Apr 15, 2014 | 5.989 | 6.194 | 5.817 | 5.891 | 71,673 | -0.11(-1.78%) |
Apr 14, 2014 | 6.145 | 6.243 | 5.834 | 5.998 | 416,262 | -0.16(-2.66%) |
Apr 11, 2014 | 6.145 | 6.297 | 6.145 | 6.161 | 64,862 | -0.04(-0.66%) |
Apr 10, 2014 | 6.407 | 6.456 | 6.145 | 6.202 | 163,847 | -0.21(-3.32%) |
Apr 09, 2014 | 6.415 | 6.506 | 6.309 | 6.415 | 110,034 | +0.02(+0.38%) |
Apr 08, 2014 | 6.170 | 6.645 | 6.161 | 6.391 | 177,470 | +0.24(+3.86%) |
Apr 07, 2014 | 6.153 | 6.415 | 6.145 | 6.153 | 116,562 | -0.04(-0.66%) |
Apr 04, 2014 | 6.661 | 6.661 | 6.161 | 6.194 | 166,172 | -0.44(-6.67%) |
Apr 03, 2014 | 6.907 | 6.907 | 6.563 | 6.637 | 92,167 | -0.25(-3.57%) |
Apr 02, 2014 | 6.768 | 6.948 | 6.564 | 6.882 | 178,770 | +0.11(+1.69%) |
Apr 01, 2014 | 6.211 | 6.882 | 6.186 | 6.768 | 338,040 | +0.58(+9.40%) |
Mar 31, 2014 | 6.080 | 6.194 | 6.080 | 6.186 | 42,698 | +0.10(+1.62%) |
Mar 28, 2014 | 5.973 | 6.252 | 5.949 | 6.088 | 79,153 | +0.08(+1.36%) |
Mar 27, 2014 | 6.366 | 6.366 | 5.948 | 6.006 | 110,398 | -0.33(-5.17%) |
Mar 26, 2014 | 6.596 | 6.628 | 6.297 | 6.334 | 153,479 | -0.21(-3.25%) |
Mar 25, 2014 | 6.579 | 6.702 | 6.547 | 6.547 | 119,228 | +0.01(+0.13%) |
Mar 24, 2014 | 6.612 | 6.669 | 6.415 | 6.538 | 198,279 | -0.13(-1.97%) |
Mar 21, 2014 | 6.784 | 6.940 | 6.555 | 6.669 | 573,027 | -0.09(-1.33%) |
Mar 20, 2014 | 6.768 | 7.038 | 6.760 | 6.760 | 186,338 | -0.15(-2.14%) |
Mar 19, 2014 | 6.686 | 7.079 | 6.686 | 6.907 | 277,943 | +0.17(+2.55%) |
Mar 18, 2014 | 6.645 | 6.791 | 6.596 | 6.735 | 213,340 | +0.11(+1.73%) |
Mar 17, 2014 | 6.727 | 7.071 | 6.473 | 6.620 | 436,680 | +0.59(+9.78%) |
Mar 14, 2014 | 6.022 | 6.219 | 5.842 | 6.030 | 240,639 | -0.11(-1.87%) |
Mar 13, 2014 | 6.637 | 6.866 | 6.030 | 6.145 | 550,337 | -0.46(-6.95%) |
Mar 12, 2014 | 7.243 | 7.243 | 6.579 | 6.604 | 547,870 | -0.70(-9.54%) |
Mar 11, 2014 | 7.169 | 7.374 | 7.022 | 7.300 | 330,151 | +0.13(+1.83%) |
Mar 10, 2014 | 7.808 | 7.817 | 6.522 | 7.169 | 1,251,226 | -0.70(-8.95%) |
Mar 07, 2014 | 7.939 | 8.103 | 7.703 | 7.874 | 485,202 | -0.10(-1.23%) |
Mar 06, 2014 | 8.193 | 8.259 | 7.710 | 7.972 | 403,132 | -0.19(-2.31%) |
Mar 05, 2014 | 7.456 | 8.259 | 7.456 | 8.161 | 799,403 | +0.70(+9.33%) |
Mar 04, 2014 | 7.718 | 7.718 | 7.382 | 7.464 | 436,740 | +0.17(+2.36%) |
Mar 03, 2014 | 7.309 | 7.890 | 7.161 | 7.292 | 560,998 | +0.02(+0.34%) |
Feb 28, 2014 | 7.218 | 7.358 | 7.186 | 7.268 | 138,751 | +0.05(+0.68%) |
Feb 27, 2014 | 7.358 | 7.390 | 7.112 | 7.218 | 253,370 | -0.12(-1.67%) |
Feb 26, 2014 | 7.005 | 7.472 | 6.964 | 7.341 | 408,148 | +0.42(+6.04%) |
Feb 25, 2014 | 7.284 | 7.284 | 6.637 | 6.923 | 406,242 | -0.29(-3.98%) |
Feb 24, 2014 | 7.169 | 7.677 | 6.964 | 7.210 | 1,537,789 | +0.25(+3.53%) |
Feb 21, 2014 | 5.981 | 7.046 | 5.949 | 6.964 | 1,576,537 | +0.98(+16.44%) |
Feb 20, 2014 | 6.030 | 6.063 | 5.809 | 5.981 | 220,678 | +0.00(+0.00%) |
Feb 19, 2014 | 5.359 | 6.030 | 5.326 | 5.981 | 562,445 | +0.61(+11.28%) |
Feb 18, 2014 | 5.105 | 5.514 | 5.105 | 5.375 | 385,208 | +0.37(+7.36%) |
Feb 14, 2014 | 5.301 | 5.006 | 5.006 | 5.006 | 393,241 | -0.24(-4.53%) |
Feb 13, 2014 | 4.818 | 5.375 | 4.818 | 5.244 | 1,037,329 | +0.42(+8.68%) |
Feb 12, 2014 | 4.916 | 4.916 | 4.769 | 4.825 | 226,159 | -0.09(-1.85%) |
Feb 11, 2014 | 4.547 | 4.916 | 4.465 | 4.916 | 273,770 | +0.39(+8.70%) |
Feb 10, 2014 | 4.547 | 4.547 | 4.494 | 4.523 | 32,589 | +0.00(+0.00%) |
Feb 07, 2014 | 4.523 | 4.531 | 4.465 | 4.523 | 59,254 | +0.00(+0.00%) |
Feb 06, 2014 | 4.506 | 4.539 | 4.482 | 4.523 | 35,715 | +0.04(+0.91%) |
Feb 05, 2014 | 4.506 | 4.539 | 4.476 | 4.482 | 49,562 | -0.06(-1.26%) |
Feb 04, 2014 | 4.482 | 4.580 | 4.474 | 4.539 | 108,816 | +0.02(+0.54%) |