Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.893 | 8.307 | 7.785 | 8.298 | 914,612 | +0.36(+4.54%) |
Apr 29, 2014 | 8.100 | 8.262 | 7.848 | 7.938 | 860,155 | -0.16(-2.00%) |
Apr 28, 2014 | 7.893 | 8.208 | 7.839 | 8.100 | 752,494 | +0.22(+2.74%) |
Apr 25, 2014 | 7.848 | 7.946 | 7.740 | 7.884 | 603,715 | -0.03(-0.34%) |
Apr 24, 2014 | 8.091 | 8.136 | 7.904 | 7.911 | 486,194 | -0.10(-1.24%) |
Apr 23, 2014 | 7.992 | 8.100 | 7.912 | 8.010 | 415,698 | +0.03(+0.34%) |
Apr 22, 2014 | 8.163 | 8.262 | 7.965 | 7.983 | 975,446 | -0.18(-2.21%) |
Apr 21, 2014 | 7.965 | 8.199 | 7.875 | 8.163 | 575,227 | +0.21(+2.60%) |
Apr 17, 2014 | 7.956 | 7.956 | 7.956 | 7.956 | 574,856 | +0.00(+0.00%) |
Apr 16, 2014 | 7.965 | 7.992 | 7.877 | 7.956 | 505,632 | +0.13(+1.61%) |
Apr 15, 2014 | 7.812 | 7.884 | 7.542 | 7.830 | 975,467 | +0.01(+0.12%) |
Apr 14, 2014 | 7.740 | 7.938 | 7.623 | 7.821 | 600,199 | +0.21(+2.72%) |
Apr 11, 2014 | 7.479 | 7.812 | 7.470 | 7.614 | 717,764 | +0.07(+0.95%) |
Apr 10, 2014 | 7.794 | 7.830 | 7.434 | 7.542 | 832,467 | -0.27(-3.46%) |
Apr 09, 2014 | 7.542 | 7.866 | 7.309 | 7.812 | 714,217 | +0.31(+4.08%) |
Apr 08, 2014 | 7.137 | 7.560 | 7.137 | 7.506 | 866,912 | +0.39(+5.44%) |
Apr 07, 2014 | 7.254 | 7.425 | 7.101 | 7.119 | 952,596 | -0.14(-1.86%) |
Apr 04, 2014 | 7.524 | 7.560 | 7.155 | 7.254 | 617,213 | -0.16(-2.18%) |
Apr 03, 2014 | 7.578 | 7.767 | 7.371 | 7.416 | 560,675 | -0.17(-2.25%) |
Apr 02, 2014 | 7.443 | 7.650 | 7.353 | 7.587 | 487,653 | +0.14(+1.81%) |
Apr 01, 2014 | 7.677 | 7.722 | 7.421 | 7.452 | 854,195 | -0.24(-3.16%) |
Mar 31, 2014 | 7.470 | 7.749 | 7.272 | 7.695 | 862,731 | +0.24(+3.26%) |
Mar 28, 2014 | 7.245 | 7.587 | 7.227 | 7.452 | 1,020,782 | +0.22(+2.99%) |
Mar 27, 2014 | 6.912 | 7.344 | 6.876 | 7.236 | 1,190,382 | +0.35(+5.10%) |
Mar 26, 2014 | 6.912 | 7.013 | 6.813 | 6.885 | 644,637 | +0.05(+0.66%) |
Mar 25, 2014 | 6.723 | 6.885 | 6.723 | 6.840 | 642,311 | +0.21(+3.12%) |
Mar 24, 2014 | 6.606 | 6.732 | 6.570 | 6.633 | 631,102 | +0.07(+1.10%) |
Mar 21, 2014 | 6.336 | 6.606 | 6.309 | 6.561 | 1,333,594 | +0.23(+3.55%) |
Mar 20, 2014 | 6.282 | 6.354 | 6.075 | 6.336 | 551,152 | +0.01(+0.14%) |
Mar 19, 2014 | 6.426 | 6.426 | 6.228 | 6.327 | 615,078 | -0.06(-0.99%) |
Mar 18, 2014 | 6.183 | 6.462 | 6.111 | 6.390 | 744,677 | +0.21(+3.35%) |
Mar 17, 2014 | 6.453 | 6.552 | 5.985 | 6.183 | 1,065,915 | -0.23(-3.51%) |
Mar 14, 2014 | 5.598 | 6.525 | 5.571 | 6.408 | 2,512,715 | +1.03(+19.06%) |
Mar 13, 2014 | 5.598 | 5.598 | 5.247 | 5.382 | 783,643 | -0.17(-3.08%) |
Mar 12, 2014 | 5.418 | 5.589 | 5.382 | 5.553 | 449,485 | +0.09(+1.65%) |
Mar 11, 2014 | 5.895 | 5.922 | 5.436 | 5.463 | 645,154 | -0.43(-7.33%) |
Mar 10, 2014 | 5.949 | 6.012 | 5.841 | 5.895 | 270,352 | -0.09(-1.50%) |
Mar 07, 2014 | 6.039 | 6.075 | 5.877 | 5.985 | 276,268 | +0.03(+0.45%) |
Mar 06, 2014 | 6.120 | 6.120 | 5.931 | 5.958 | 251,050 | -0.13(-2.07%) |
Mar 05, 2014 | 6.255 | 6.300 | 6.039 | 6.084 | 370,151 | -0.20(-3.15%) |
Mar 04, 2014 | 6.129 | 6.327 | 6.075 | 6.282 | 513,364 | +0.26(+4.33%) |
Mar 03, 2014 | 5.976 | 6.120 | 5.971 | 6.021 | 348,690 | +0.03(+0.45%) |
Feb 28, 2014 | 5.823 | 6.129 | 5.823 | 5.994 | 940,785 | -0.40(-6.20%) |
Feb 27, 2014 | 6.345 | 6.426 | 6.300 | 6.390 | 341,913 | +0.00(+0.00%) |
Feb 26, 2014 | 6.444 | 6.561 | 6.309 | 6.390 | 356,777 | -0.04(-0.70%) |
Feb 25, 2014 | 6.651 | 6.660 | 6.363 | 6.435 | 519,786 | -0.24(-3.64%) |
Feb 24, 2014 | 6.264 | 6.705 | 6.246 | 6.678 | 599,834 | +0.43(+6.92%) |
Feb 21, 2014 | 6.318 | 6.408 | 6.219 | 6.246 | 677,249 | -0.05(-0.72%) |
Feb 20, 2014 | 6.012 | 6.327 | 6.012 | 6.291 | 584,968 | +0.27(+4.48%) |
Feb 19, 2014 | 6.066 | 6.156 | 5.958 | 6.021 | 436,738 | -0.09(-1.47%) |
Feb 18, 2014 | 5.994 | 6.129 | 5.967 | 6.111 | 352,362 | +0.14(+2.41%) |
Feb 14, 2014 | 5.985 | 5.967 | 5.967 | 5.967 | 280,428 | -0.01(-0.15%) |
Feb 13, 2014 | 5.949 | 6.039 | 5.904 | 5.976 | 292,972 | -0.01(-0.15%) |
Feb 12, 2014 | 6.003 | 6.120 | 5.958 | 5.985 | 390,359 | -0.01(-0.15%) |
Feb 11, 2014 | 5.832 | 6.089 | 5.778 | 5.994 | 484,626 | +0.18(+3.10%) |
Feb 10, 2014 | 5.733 | 5.877 | 5.652 | 5.814 | 337,968 | +0.05(+0.94%) |
Feb 07, 2014 | 5.778 | 5.787 | 5.625 | 5.760 | 605,233 | +0.02(+0.31%) |
Feb 06, 2014 | 5.472 | 5.742 | 5.445 | 5.742 | 537,509 | +0.30(+5.45%) |
Feb 05, 2014 | 5.526 | 5.526 | 5.319 | 5.445 | 427,402 | -0.08(-1.47%) |
Feb 04, 2014 | 5.391 | 5.571 | 5.337 | 5.526 | 598,657 | +0.19(+3.54%) |