Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.750 | 6.010 | 5.728 | 5.940 | 2,764,227 | +0.22(+3.85%) |
Mar 28, 2014 | 5.940 | 5.960 | 5.710 | 5.720 | 2,045,880 | -0.23(-3.87%) |
Mar 27, 2014 | 5.690 | 6.050 | 5.610 | 5.950 | 3,358,590 | +0.22(+3.84%) |
Mar 26, 2014 | 5.640 | 5.820 | 5.620 | 5.730 | 3,661,483 | +0.11(+1.96%) |
Mar 25, 2014 | 5.690 | 5.750 | 5.520 | 5.620 | 2,746,852 | +0.02(+0.36%) |
Mar 24, 2014 | 5.920 | 5.920 | 5.500 | 5.600 | 2,765,890 | -0.24(-4.11%) |
Mar 21, 2014 | 5.980 | 6.060 | 5.780 | 5.840 | 7,846,538 | -0.12(-2.01%) |
Mar 20, 2014 | 6.030 | 6.090 | 5.930 | 5.960 | 1,998,034 | -0.11(-1.81%) |
Mar 19, 2014 | 6.080 | 6.150 | 6.000 | 6.070 | 2,365,521 | -0.03(-0.49%) |
Mar 18, 2014 | 6.000 | 6.110 | 6.000 | 6.100 | 2,397,328 | +0.11(+1.84%) |
Mar 17, 2014 | 5.950 | 6.080 | 5.950 | 5.990 | 1,917,021 | +0.07(+1.18%) |
Mar 14, 2014 | 5.880 | 5.990 | 5.800 | 5.920 | 2,054,305 | +0.05(+0.85%) |
Mar 13, 2014 | 6.020 | 6.120 | 5.850 | 5.870 | 2,810,025 | -0.09(-1.51%) |
Mar 12, 2014 | 5.970 | 6.090 | 5.860 | 5.960 | 2,234,066 | -0.06(-1.00%) |
Mar 11, 2014 | 6.100 | 6.180 | 5.950 | 6.020 | 2,431,667 | -0.08(-1.31%) |
Mar 10, 2014 | 5.990 | 6.140 | 5.850 | 6.100 | 3,491,098 | +0.12(+2.01%) |
Mar 07, 2014 | 6.160 | 6.190 | 5.950 | 5.980 | 3,499,969 | -0.12(-1.97%) |
Mar 06, 2014 | 6.400 | 6.400 | 6.100 | 6.100 | 3,781,018 | -0.24(-3.79%) |
Mar 05, 2014 | 6.190 | 6.390 | 6.170 | 6.340 | 3,765,484 | +0.18(+2.92%) |
Mar 04, 2014 | 6.230 | 6.340 | 6.090 | 6.160 | 13,235,765 | +0.07(+1.15%) |
Mar 03, 2014 | 5.990 | 6.210 | 5.800 | 6.090 | 5,364,675 | +0.06(+1.00%) |
Feb 28, 2014 | 5.860 | 6.140 | 5.840 | 6.030 | 5,624,270 | +0.22(+3.79%) |
Feb 27, 2014 | 5.830 | 5.900 | 5.740 | 5.810 | 3,224,539 | -0.04(-0.68%) |
Feb 26, 2014 | 5.940 | 5.941 | 5.630 | 5.850 | 7,217,594 | -0.01(-0.17%) |
Feb 25, 2014 | 5.770 | 6.240 | 5.770 | 5.860 | 14,119,658 | -0.89(-13.19%) |
Feb 24, 2014 | 6.871 | 6.910 | 6.585 | 6.750 | 4,629,452 | -0.02(-0.30%) |
Feb 21, 2014 | 6.880 | 6.900 | 6.740 | 6.770 | 2,375,120 | -0.04(-0.59%) |
Feb 20, 2014 | 6.840 | 6.910 | 6.710 | 6.810 | 1,602,305 | +0.01(+0.15%) |
Feb 19, 2014 | 7.190 | 7.190 | 6.780 | 6.800 | 2,570,013 | -0.40(-5.56%) |
Feb 18, 2014 | 6.880 | 7.230 | 6.870 | 7.200 | 3,384,739 | +0.38(+5.65%) |
Feb 14, 2014 | 6.880 | 6.815 | 6.815 | 6.815 | 1,833,400 | -0.05(-0.80%) |
Feb 13, 2014 | 6.880 | 6.960 | 6.750 | 6.870 | 1,854,524 | -0.07(-1.01%) |
Feb 12, 2014 | 6.900 | 7.190 | 6.880 | 6.940 | 3,047,208 | +0.06(+0.87%) |
Feb 11, 2014 | 6.650 | 6.920 | 6.650 | 6.880 | 2,053,250 | +0.23(+3.46%) |
Feb 10, 2014 | 6.520 | 6.680 | 6.450 | 6.650 | 2,792,874 | +0.12(+1.84%) |
Feb 07, 2014 | 6.580 | 6.810 | 6.450 | 6.530 | 3,281,724 | +0.05(+0.77%) |
Feb 06, 2014 | 6.730 | 6.790 | 6.425 | 6.480 | 3,513,270 | -0.22(-3.28%) |
Feb 05, 2014 | 6.950 | 6.980 | 6.600 | 6.700 | 2,314,786 | -0.28(-4.01%) |
Feb 04, 2014 | 6.980 | 7.120 | 6.960 | 6.980 | 1,913,045 | +0.01(+0.14%) |
Feb 03, 2014 | 7.430 | 7.480 | 6.900 | 6.970 | 3,489,392 | -0.45(-6.06%) |
Jan 31, 2014 | 7.550 | 7.650 | 7.370 | 7.420 | 2,201,848 | -0.23(-3.01%) |
Jan 30, 2014 | 7.610 | 7.720 | 7.520 | 7.650 | 1,484,323 | +0.07(+0.92%) |
Jan 29, 2014 | 7.640 | 7.730 | 7.480 | 7.580 | 2,336,636 | -0.17(-2.19%) |
Jan 28, 2014 | 7.870 | 7.900 | 7.700 | 7.750 | 2,305,926 | -0.18(-2.27%) |
Jan 27, 2014 | 8.360 | 8.360 | 7.830 | 7.930 | 2,675,117 | -0.24(-2.94%) |
Jan 24, 2014 | 8.210 | 8.270 | 8.060 | 8.170 | 2,954,643 | -0.14(-1.68%) |
Jan 23, 2014 | 8.390 | 8.440 | 8.130 | 8.310 | 2,258,919 | -0.06(-0.72%) |
Jan 22, 2014 | 8.820 | 8.920 | 8.370 | 8.370 | 4,203,893 | -0.47(-5.32%) |
Jan 21, 2014 | 9.250 | 9.280 | 8.710 | 8.840 | 2,617,994 | -0.32(-3.49%) |
Jan 17, 2014 | 9.370 | 9.160 | 9.160 | 9.160 | 1,779,800 | -0.02(-0.22%) |
Jan 16, 2014 | 9.250 | 9.330 | 9.140 | 9.180 | 2,002,934 | -0.12(-1.29%) |
Jan 15, 2014 | 9.460 | 9.530 | 9.170 | 9.300 | 2,571,365 | -0.16(-1.69%) |
Jan 14, 2014 | 9.390 | 9.800 | 9.273 | 9.460 | 4,613,067 | +0.43(+4.76%) |
Jan 13, 2014 | 9.140 | 9.265 | 8.970 | 9.030 | 1,539,382 | -0.15(-1.63%) |
Jan 10, 2014 | 9.110 | 9.260 | 9.070 | 9.180 | 1,303,999 | +0.10(+1.10%) |
Jan 09, 2014 | 9.150 | 9.240 | 8.940 | 9.080 | 1,307,193 | -0.07(-0.77%) |
Jan 08, 2014 | 9.250 | 9.340 | 9.080 | 9.150 | 1,250,018 | -0.10(-1.08%) |
Jan 07, 2014 | 9.320 | 9.320 | 9.120 | 9.250 | 1,277,310 | -0.07(-0.75%) |
Jan 06, 2014 | 9.550 | 9.550 | 9.210 | 9.320 | 1,314,581 | -0.23(-2.41%) |
Jan 03, 2014 | 9.350 | 9.580 | 9.200 | 9.550 | 1,368,669 | +0.14(+1.49%) |