Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.670 | 6.780 | 6.550 | 6.680 | 1,734,407 | -0.04(-0.60%) |
Apr 29, 2014 | 6.540 | 6.740 | 6.500 | 6.720 | 1,334,156 | +0.18(+2.75%) |
Apr 28, 2014 | 6.590 | 6.600 | 6.495 | 6.540 | 1,231,346 | -0.01(-0.15%) |
Apr 25, 2014 | 6.490 | 6.550 | 6.450 | 6.550 | 1,198,903 | +0.14(+2.18%) |
Apr 24, 2014 | 6.420 | 6.630 | 6.400 | 6.410 | 1,728,844 | -0.17(-2.58%) |
Apr 23, 2014 | 6.570 | 6.650 | 6.390 | 6.580 | 1,649,076 | +0.05(+0.77%) |
Apr 22, 2014 | 6.260 | 6.540 | 6.220 | 6.530 | 0 | +0.27(+4.31%) |
Apr 21, 2014 | 6.360 | 6.360 | 6.145 | 6.260 | 1,045,473 | -0.10(-1.57%) |
Apr 17, 2014 | 6.360 | 6.360 | 6.360 | 0 | +0.02(+0.32%) | |
Apr 16, 2014 | 6.350 | 6.400 | 6.290 | 6.340 | 1,633,787 | -0.01(-0.16%) |
Apr 15, 2014 | 6.460 | 6.460 | 6.260 | 6.350 | 3,026,887 | -0.28(-4.22%) |
Apr 14, 2014 | 6.560 | 6.730 | 6.490 | 6.630 | 2,265,989 | +0.17(+2.63%) |
Apr 11, 2014 | 6.450 | 6.570 | 6.400 | 6.460 | 1,586,995 | +0.05(+0.78%) |
Apr 10, 2014 | 6.610 | 6.660 | 6.400 | 6.410 | 1,487,598 | -0.12(-1.84%) |
Apr 09, 2014 | 6.520 | 6.570 | 6.410 | 6.530 | 3,982,978 | -0.05(-0.76%) |
Apr 08, 2014 | 6.620 | 6.620 | 6.460 | 6.580 | 1,522,909 | +0.10(+1.54%) |
Apr 07, 2014 | 6.500 | 6.660 | 6.460 | 6.480 | 1,892,912 | -0.07(-1.07%) |
Apr 04, 2014 | 6.600 | 6.750 | 6.530 | 6.550 | 2,555,265 | +0.17(+2.66%) |
Apr 03, 2014 | 6.350 | 6.420 | 6.285 | 6.380 | 1,865,198 | -0.02(-0.31%) |
Apr 02, 2014 | 6.400 | 6.510 | 6.390 | 6.400 | 1,568,838 | +0.17(+2.73%) |
Apr 01, 2014 | 6.240 | 6.305 | 6.200 | 6.230 | 2,106,688 | +0.08(+1.30%) |
Mar 31, 2014 | 6.400 | 6.400 | 6.150 | 6.150 | 3,770,028 | -0.24(-3.76%) |
Mar 28, 2014 | 6.360 | 6.500 | 6.225 | 6.390 | 2,913,472 | +0.03(+0.47%) |
Mar 27, 2014 | 6.410 | 6.540 | 6.200 | 6.360 | 2,832,204 | -0.02(-0.31%) |
Mar 26, 2014 | 6.700 | 6.740 | 6.380 | 6.380 | 1,906,980 | -0.27(-4.06%) |
Mar 25, 2014 | 6.780 | 6.810 | 6.650 | 6.650 | 1,534,694 | -0.06(-0.89%) |
Mar 24, 2014 | 6.930 | 6.990 | 6.700 | 6.710 | 1,662,237 | -0.30(-4.28%) |
Mar 21, 2014 | 7.180 | 7.230 | 6.940 | 7.010 | 2,754,744 | -0.11(-1.54%) |
Mar 20, 2014 | 7.130 | 7.240 | 7.050 | 7.120 | 1,426,390 | -0.02(-0.28%) |
Mar 19, 2014 | 7.560 | 7.580 | 7.110 | 7.140 | 2,041,454 | -0.46(-6.05%) |
Mar 18, 2014 | 7.470 | 7.680 | 7.460 | 7.600 | 0 | -0.01(-0.13%) |
Mar 17, 2014 | 8.140 | 8.140 | 7.610 | 7.610 | 1,875,038 | -0.51(-6.28%) |
Mar 14, 2014 | 8.240 | 8.300 | 8.010 | 8.120 | 1,730,955 | +0.00(+0.00%) |
Mar 13, 2014 | 7.860 | 8.140 | 7.830 | 8.120 | 1,967,645 | +0.20(+2.53%) |
Mar 12, 2014 | 7.730 | 7.950 | 7.720 | 7.920 | 1,761,530 | +0.30(+3.94%) |
Mar 11, 2014 | 7.700 | 7.780 | 7.590 | 7.620 | 1,954,544 | +0.00(+0.00%) |
Mar 10, 2014 | 7.620 | 7.760 | 7.560 | 7.620 | 1,042,053 | +0.03(+0.40%) |
Mar 07, 2014 | 7.640 | 7.710 | 7.580 | 7.590 | 1,958,942 | -0.11(-1.43%) |
Mar 06, 2014 | 7.750 | 7.750 | 7.600 | 7.700 | 1,619,117 | -0.02(-0.26%) |
Mar 05, 2014 | 7.610 | 7.720 | 7.510 | 7.720 | 2,430,683 | +0.18(+2.39%) |
Mar 04, 2014 | 7.510 | 7.620 | 7.450 | 7.540 | 1,355,662 | -0.06(-0.79%) |
Mar 03, 2014 | 7.710 | 7.740 | 7.540 | 7.600 | 2,183,344 | +0.25(+3.40%) |
Feb 28, 2014 | 7.470 | 7.570 | 7.310 | 7.350 | 2,860,681 | -0.12(-1.61%) |
Feb 27, 2014 | 7.600 | 7.700 | 7.460 | 7.470 | 2,741,689 | -0.13(-1.71%) |
Feb 26, 2014 | 7.770 | 7.870 | 7.550 | 7.600 | 1,798,295 | -0.24(-3.06%) |
Feb 25, 2014 | 7.750 | 8.000 | 7.680 | 7.840 | 3,062,821 | +0.08(+1.03%) |
Feb 24, 2014 | 7.910 | 7.960 | 7.710 | 7.760 | 2,178,201 | -0.20(-2.51%) |
Feb 21, 2014 | 8.090 | 8.250 | 7.875 | 7.960 | 3,524,448 | -0.16(-1.97%) |
Feb 20, 2014 | 7.820 | 8.120 | 7.780 | 8.120 | 2,716,533 | +0.32(+4.10%) |
Feb 19, 2014 | 7.990 | 8.030 | 7.790 | 7.800 | 2,440,808 | -0.14(-1.76%) |
Feb 18, 2014 | 7.940 | 7.970 | 7.810 | 7.940 | 0 | +0.11(+1.40%) |
Feb 14, 2014 | 7.830 | 7.830 | 7.830 | 0 | +0.05(+0.64%) | |
Feb 13, 2014 | 7.340 | 7.780 | 7.330 | 7.780 | 2,552,750 | +0.38(+5.14%) |
Feb 12, 2014 | 7.730 | 7.730 | 7.310 | 7.400 | 2,071,566 | -0.27(-3.52%) |
Feb 11, 2014 | 7.540 | 7.810 | 7.520 | 7.670 | 0 | +0.21(+2.82%) |
Feb 10, 2014 | 7.230 | 7.480 | 7.180 | 7.460 | 3,031,184 | +0.40(+5.67%) |
Feb 07, 2014 | 6.820 | 7.070 | 6.770 | 7.060 | 1,881,285 | +0.24(+3.52%) |
Feb 06, 2014 | 6.900 | 6.910 | 6.700 | 6.820 | 1,071,538 | -0.03(-0.44%) |
Feb 05, 2014 | 7.200 | 7.200 | 6.840 | 6.850 | 1,937,105 | -0.24(-3.39%) |
Feb 04, 2014 | 6.950 | 7.100 | 6.950 | 7.090 | 1,347,352 | +0.09(+1.29%) |