Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.600 | 5.600 | 5.060 | 5.450 | 32,398 | -0.16(-2.85%) |
Apr 29, 2014 | 5.760 | 6.000 | 5.550 | 5.610 | 17,368 | -0.19(-3.28%) |
Apr 28, 2014 | 6.400 | 6.400 | 5.800 | 5.800 | 14,605 | -0.40(-6.45%) |
Apr 25, 2014 | 6.300 | 6.500 | 6.160 | 6.200 | 7,913 | -0.10(-1.59%) |
Apr 24, 2014 | 6.370 | 6.450 | 6.150 | 6.300 | 13,660 | +0.15(+2.44%) |
Apr 23, 2014 | 6.450 | 6.500 | 5.950 | 6.150 | 27,923 | -0.30(-4.65%) |
Apr 22, 2014 | 6.110 | 6.450 | 6.110 | 6.450 | 35,992 | +0.35(+5.74%) |
Apr 21, 2014 | 5.990 | 6.150 | 5.890 | 6.100 | 26,402 | +0.28(+4.81%) |
Apr 17, 2014 | 5.820 | 5.820 | 5.820 | 0 | +0.58(+11.07%) | |
Apr 16, 2014 | 5.210 | 5.305 | 5.030 | 5.240 | 11,813 | +0.03(+0.58%) |
Apr 15, 2014 | 5.185 | 5.820 | 4.950 | 5.210 | 55,655 | +0.31(+6.33%) |
Apr 14, 2014 | 5.300 | 5.450 | 4.480 | 4.900 | 70,722 | -0.47(-8.75%) |
Apr 11, 2014 | 6.040 | 6.040 | 4.960 | 5.370 | 0 | -0.64(-10.65%) |
Apr 10, 2014 | 6.500 | 6.500 | 6.010 | 6.010 | 37,332 | -0.49(-7.54%) |
Apr 09, 2014 | 6.310 | 6.500 | 6.310 | 6.500 | 24,465 | +0.20(+3.17%) |
Apr 08, 2014 | 6.055 | 6.590 | 6.010 | 6.300 | 25,737 | +0.21(+3.45%) |
Apr 07, 2014 | 6.610 | 6.610 | 6.000 | 6.090 | 84,453 | -0.52(-7.87%) |
Apr 04, 2014 | 7.150 | 7.180 | 6.610 | 6.610 | 0 | -0.44(-6.24%) |
Apr 03, 2014 | 7.060 | 7.154 | 6.850 | 7.050 | 19,083 | -0.01(-0.14%) |
Apr 02, 2014 | 7.200 | 7.340 | 7.010 | 7.060 | 38,834 | -0.19(-2.62%) |
Apr 01, 2014 | 7.390 | 7.390 | 7.250 | 7.250 | 12,083 | -0.06(-0.82%) |
Mar 31, 2014 | 7.050 | 7.560 | 7.050 | 7.310 | 29,240 | +0.29(+4.13%) |
Mar 28, 2014 | 7.180 | 7.180 | 7.000 | 7.020 | 0 | -0.13(-1.82%) |
Mar 27, 2014 | 7.025 | 7.200 | 6.510 | 7.150 | 74,854 | +0.10(+1.42%) |
Mar 26, 2014 | 7.460 | 7.540 | 7.050 | 7.050 | 26,497 | -0.42(-5.62%) |
Mar 25, 2014 | 7.470 | 7.570 | 7.150 | 7.470 | 34,786 | +0.32(+4.48%) |
Mar 24, 2014 | 7.665 | 7.700 | 6.700 | 7.150 | 92,367 | -0.44(-5.80%) |
Mar 21, 2014 | 7.965 | 8.000 | 7.590 | 7.590 | 50,064 | -0.36(-4.53%) |
Mar 20, 2014 | 8.250 | 8.250 | 7.930 | 7.950 | 68,618 | -0.35(-4.22%) |
Mar 19, 2014 | 8.815 | 8.900 | 7.950 | 8.300 | 119,912 | -0.41(-4.71%) |
Mar 18, 2014 | 8.800 | 8.980 | 8.600 | 8.710 | 133,127 | +0.25(+2.96%) |
Mar 17, 2014 | 7.600 | 8.610 | 7.500 | 8.460 | 191,621 | +0.86(+11.32%) |
Mar 14, 2014 | 7.140 | 8.480 | 6.750 | 7.600 | 0 | +0.32(+4.40%) |
Mar 13, 2014 | 7.640 | 7.680 | 6.930 | 7.280 | 129,456 | -0.34(-4.46%) |
Mar 12, 2014 | 7.910 | 7.950 | 7.500 | 7.620 | 165,531 | -0.31(-3.91%) |
Mar 11, 2014 | 8.880 | 8.900 | 7.500 | 7.930 | 355,210 | -1.03(-11.50%) |
Mar 10, 2014 | 10.26 | 10.45 | 8.910 | 8.960 | 537,267 | -0.70(-7.25%) |
Mar 07, 2014 | 8.900 | 9.900 | 8.800 | 9.660 | 0 | +0.96(+11.03%) |
Mar 06, 2014 | 8.600 | 8.850 | 8.500 | 8.700 | 102,590 | +0.30(+3.57%) |
Mar 05, 2014 | 8.100 | 9.230 | 8.050 | 8.400 | 190,506 | +0.30(+3.70%) |
Mar 04, 2014 | 7.980 | 8.170 | 7.965 | 8.100 | 89,075 | +0.14(+1.76%) |
Mar 03, 2014 | 7.945 | 8.150 | 7.850 | 7.960 | 93,164 | -0.11(-1.42%) |
Feb 28, 2014 | 8.030 | 8.300 | 7.700 | 8.075 | 0 | +0.12(+1.57%) |
Feb 27, 2014 | 7.430 | 8.300 | 7.260 | 7.950 | 234,444 | +0.55(+7.43%) |
Feb 26, 2014 | 7.345 | 7.400 | 7.210 | 7.400 | 58,521 | +0.10(+1.37%) |
Feb 25, 2014 | 7.400 | 7.440 | 7.200 | 7.300 | 35,024 | -0.15(-2.01%) |
Feb 24, 2014 | 7.250 | 7.450 | 7.100 | 7.450 | 76,834 | +0.21(+2.90%) |
Feb 21, 2014 | 7.250 | 7.530 | 7.190 | 7.240 | 0 | +0.03(+0.42%) |
Feb 20, 2014 | 7.075 | 7.490 | 7.010 | 7.210 | 87,292 | +0.07(+0.98%) |
Feb 19, 2014 | 7.750 | 7.800 | 7.100 | 7.140 | 75,187 | -0.62(-7.99%) |
Feb 18, 2014 | 7.400 | 7.850 | 7.150 | 7.760 | 96,966 | +0.51(+7.03%) |
Feb 14, 2014 | 7.250 | 7.250 | 7.250 | 0 | +0.22(+3.13%) | |
Feb 13, 2014 | 6.400 | 7.240 | 6.200 | 7.030 | 173,013 | +0.63(+9.84%) |
Feb 12, 2014 | 6.600 | 7.000 | 6.100 | 6.400 | 151,429 | +0.25(+4.07%) |
Feb 11, 2014 | 6.600 | 6.600 | 6.120 | 6.150 | 58,686 | -0.40(-6.11%) |
Feb 10, 2014 | 6.250 | 6.690 | 6.070 | 6.550 | 72,090 | +0.30(+4.80%) |
Feb 07, 2014 | 6.550 | 6.650 | 6.000 | 6.250 | 0 | -0.25(-3.85%) |
Feb 06, 2014 | 6.550 | 6.800 | 6.400 | 6.500 | 54,911 | -0.25(-3.70%) |
Feb 05, 2014 | 7.125 | 7.300 | 6.300 | 6.750 | 80,719 | -0.40(-5.59%) |
Feb 04, 2014 | 6.190 | 7.390 | 6.010 | 7.150 | 214,602 | +0.96(+15.51%) |