Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.030 | 5.220 | 4.950 | 5.200 | 1,902,595 | +0.14(+2.77%) |
Apr 29, 2014 | 5.290 | 5.300 | 5.020 | 5.060 | 2,105,082 | -0.12(-2.32%) |
Apr 28, 2014 | 5.170 | 5.280 | 5.041 | 5.180 | 2,743,460 | -0.01(-0.19%) |
Apr 25, 2014 | 5.040 | 5.270 | 4.900 | 5.190 | 4,746,568 | +0.11(+2.17%) |
Apr 24, 2014 | 5.130 | 5.160 | 4.960 | 5.080 | 1,827,143 | -0.04(-0.78%) |
Apr 23, 2014 | 5.300 | 5.300 | 5.110 | 5.120 | 1,535,793 | -0.18(-3.40%) |
Apr 22, 2014 | 5.180 | 5.380 | 5.170 | 5.300 | 2,808,403 | +0.17(+3.31%) |
Apr 21, 2014 | 5.400 | 5.460 | 5.110 | 5.130 | 1,915,633 | -0.23(-4.29%) |
Apr 17, 2014 | 5.260 | 5.360 | 5.360 | 5.360 | 2,245,000 | +0.11(+2.10%) |
Apr 16, 2014 | 5.040 | 5.260 | 4.990 | 5.250 | 2,695,731 | +0.23(+4.58%) |
Apr 15, 2014 | 4.860 | 5.040 | 4.780 | 5.020 | 3,676,300 | +0.15(+3.08%) |
Apr 14, 2014 | 4.820 | 4.980 | 4.790 | 4.870 | 2,579,569 | +0.03(+0.62%) |
Apr 11, 2014 | 4.840 | 4.930 | 4.720 | 4.840 | 3,238,748 | -0.07(-1.43%) |
Apr 10, 2014 | 5.000 | 5.030 | 4.710 | 4.910 | 4,989,927 | -0.09(-1.80%) |
Apr 09, 2014 | 5.010 | 5.040 | 4.910 | 5.000 | 2,634,399 | +0.01(+0.20%) |
Apr 08, 2014 | 5.100 | 5.200 | 4.942 | 4.990 | 3,205,110 | -0.10(-1.96%) |
Apr 07, 2014 | 5.490 | 5.490 | 5.060 | 5.090 | 3,652,772 | -0.33(-6.09%) |
Apr 04, 2014 | 5.810 | 5.830 | 5.350 | 5.420 | 4,690,312 | -0.38(-6.55%) |
Apr 03, 2014 | 5.890 | 5.965 | 5.600 | 5.800 | 6,971,566 | -0.38(-6.15%) |
Apr 02, 2014 | 6.080 | 6.280 | 6.070 | 6.180 | 3,171,252 | +0.14(+2.32%) |
Apr 01, 2014 | 5.960 | 6.100 | 5.910 | 6.040 | 1,754,550 | +0.10(+1.68%) |
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%) |