Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.260 | 7.290 | 6.800 | 6.840 | 288,918 | -0.41(-5.66%) |
Apr 29, 2014 | 7.060 | 7.270 | 7.030 | 7.250 | 188,688 | +0.13(+1.83%) |
Apr 28, 2014 | 7.250 | 7.420 | 7.100 | 7.120 | 281,453 | -0.17(-2.33%) |
Apr 25, 2014 | 7.350 | 7.440 | 7.000 | 7.290 | 344,189 | -0.12(-1.62%) |
Apr 24, 2014 | 7.630 | 7.900 | 7.370 | 7.410 | 571,262 | -0.18(-2.37%) |
Apr 23, 2014 | 6.960 | 7.780 | 6.960 | 7.590 | 667,888 | +0.59(+8.43%) |
Apr 22, 2014 | 7.190 | 7.320 | 6.910 | 7.000 | 382,329 | -0.11(-1.55%) |
Apr 21, 2014 | 6.680 | 7.150 | 6.510 | 7.110 | 482,162 | +0.68(+10.58%) |
Apr 17, 2014 | 6.890 | 6.430 | 6.430 | 6.430 | 437,900 | -0.34(-5.02%) |
Apr 16, 2014 | 6.000 | 6.850 | 6.000 | 6.770 | 757,409 | +0.93(+15.92%) |
Apr 15, 2014 | 6.080 | 6.100 | 5.680 | 5.840 | 161,155 | -0.23(-3.79%) |
Apr 14, 2014 | 6.300 | 6.400 | 6.020 | 6.070 | 324,816 | +0.02(+0.33%) |
Apr 11, 2014 | 5.790 | 6.240 | 5.650 | 6.050 | 335,365 | +0.28(+4.85%) |
Apr 10, 2014 | 5.750 | 5.850 | 5.570 | 5.770 | 270,102 | +0.02(+0.35%) |
Apr 09, 2014 | 5.450 | 5.760 | 5.360 | 5.750 | 148,583 | +0.31(+5.70%) |
Apr 08, 2014 | 5.460 | 5.460 | 5.360 | 5.440 | 85,178 | -0.01(-0.18%) |
Apr 07, 2014 | 5.450 | 5.460 | 5.330 | 5.450 | 118,358 | +0.02(+0.37%) |
Apr 04, 2014 | 5.460 | 5.470 | 5.340 | 5.430 | 79,775 | +0.01(+0.18%) |
Apr 03, 2014 | 5.410 | 5.440 | 5.220 | 5.420 | 158,821 | +0.03(+0.56%) |
Apr 02, 2014 | 5.420 | 5.529 | 5.320 | 5.390 | 199,593 | +0.02(+0.37%) |
Apr 01, 2014 | 5.280 | 5.530 | 5.240 | 5.370 | 336,076 | +0.14(+2.68%) |
Mar 31, 2014 | 5.400 | 5.400 | 5.140 | 5.230 | 229,001 | -0.12(-2.24%) |
Mar 28, 2014 | 5.300 | 5.440 | 5.290 | 5.350 | 173,809 | +0.06(+1.13%) |
Mar 27, 2014 | 5.680 | 5.700 | 5.200 | 5.290 | 297,300 | -0.45(-7.84%) |
Mar 26, 2014 | 5.450 | 5.900 | 5.260 | 5.740 | 1,632,785 | +0.86(+17.62%) |
Mar 25, 2014 | 5.020 | 5.020 | 4.880 | 4.880 | 50,251 | -0.10(-2.01%) |
Mar 24, 2014 | 4.960 | 5.040 | 4.960 | 4.980 | 34,509 | +0.01(+0.20%) |
Mar 21, 2014 | 5.020 | 5.020 | 4.970 | 4.970 | 76,460 | -0.02(-0.40%) |
Mar 20, 2014 | 4.970 | 5.030 | 4.960 | 4.990 | 35,559 | +0.03(+0.60%) |
Mar 19, 2014 | 5.000 | 5.000 | 4.950 | 4.960 | 6,903 | -0.01(-0.20%) |
Mar 18, 2014 | 4.900 | 5.070 | 4.889 | 4.970 | 68,357 | +0.07(+1.43%) |
Mar 17, 2014 | 4.890 | 4.950 | 4.840 | 4.900 | 28,833 | +0.01(+0.20%) |
Mar 14, 2014 | 4.950 | 4.970 | 4.890 | 4.890 | 21,305 | +0.01(+0.20%) |
Mar 13, 2014 | 4.860 | 5.000 | 4.860 | 4.880 | 38,936 | -0.03(-0.61%) |
Mar 12, 2014 | 4.850 | 4.970 | 4.832 | 4.910 | 34,309 | +0.01(+0.20%) |
Mar 11, 2014 | 4.970 | 4.970 | 4.840 | 4.900 | 58,902 | -0.05(-1.01%) |
Mar 10, 2014 | 5.000 | 5.050 | 4.880 | 4.950 | 85,796 | -0.05(-1.00%) |
Mar 07, 2014 | 5.010 | 5.090 | 5.000 | 5.000 | 35,093 | +0.00(+0.00%) |
Mar 06, 2014 | 5.060 | 5.090 | 5.000 | 5.000 | 51,648 | -0.09(-1.77%) |
Mar 05, 2014 | 5.050 | 5.090 | 5.010 | 5.090 | 97,915 | +0.04(+0.79%) |
Mar 04, 2014 | 5.010 | 5.150 | 5.010 | 5.050 | 97,311 | +0.02(+0.40%) |
Mar 03, 2014 | 5.020 | 5.050 | 4.970 | 5.030 | 72,856 | -0.03(-0.59%) |
Feb 28, 2014 | 5.010 | 5.140 | 5.010 | 5.060 | 139,521 | +0.06(+1.20%) |
Feb 27, 2014 | 4.890 | 5.030 | 4.870 | 5.000 | 54,327 | +0.10(+2.04%) |
Feb 26, 2014 | 4.740 | 4.940 | 4.740 | 4.900 | 115,871 | +0.18(+3.81%) |
Feb 25, 2014 | 4.720 | 4.740 | 4.710 | 4.720 | 22,872 | +0.00(+0.00%) |
Feb 24, 2014 | 4.760 | 4.760 | 4.700 | 4.720 | 30,549 | +0.02(+0.43%) |
Feb 21, 2014 | 4.700 | 4.770 | 4.700 | 4.700 | 29,227 | -0.04(-0.84%) |
Feb 20, 2014 | 4.790 | 4.790 | 4.600 | 4.740 | 66,251 | -0.03(-0.63%) |
Feb 19, 2014 | 4.720 | 4.840 | 4.720 | 4.770 | 39,310 | +0.01(+0.27%) |
Feb 18, 2014 | 4.780 | 4.820 | 4.730 | 4.757 | 89,272 | -0.02(-0.48%) |
Feb 14, 2014 | 4.780 | 4.780 | 4.780 | 4.780 | 24,700 | +0.00(+0.00%) |
Feb 13, 2014 | 4.810 | 4.860 | 4.780 | 4.780 | 43,896 | +0.00(+0.00%) |
Feb 12, 2014 | 4.800 | 4.870 | 4.730 | 4.780 | 48,330 | +0.01(+0.21%) |
Feb 11, 2014 | 4.750 | 4.850 | 4.730 | 4.770 | 24,551 | +0.05(+1.06%) |
Feb 10, 2014 | 4.600 | 4.830 | 4.550 | 4.720 | 55,837 | +0.13(+2.83%) |
Feb 07, 2014 | 4.720 | 4.720 | 4.550 | 4.590 | 62,383 | -0.09(-1.92%) |
Feb 06, 2014 | 4.560 | 4.730 | 4.560 | 4.680 | 72,526 | +0.06(+1.30%) |
Feb 05, 2014 | 4.590 | 4.620 | 4.560 | 4.620 | 24,710 | +0.02(+0.43%) |
Feb 04, 2014 | 4.610 | 4.670 | 4.571 | 4.600 | 38,252 | +0.02(+0.44%) |