Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.475 | 7.554 | 7.279 | 7.495 | 125,431 | -0.01(-0.13%) |
Mar 28, 2014 | 7.337 | 7.573 | 7.290 | 7.505 | 99,998 | +0.14(+1.87%) |
Mar 27, 2014 | 7.170 | 7.426 | 7.140 | 7.367 | 166,772 | +0.14(+1.90%) |
Mar 26, 2014 | 7.367 | 7.572 | 7.190 | 7.229 | 178,074 | -0.19(-2.52%) |
Mar 25, 2014 | 7.672 | 7.799 | 7.377 | 7.416 | 226,612 | -0.28(-3.58%) |
Mar 24, 2014 | 7.898 | 7.898 | 7.554 | 7.691 | 264,318 | -0.21(-2.62%) |
Mar 21, 2014 | 8.262 | 8.291 | 7.733 | 7.898 | 284,929 | -0.33(-4.06%) |
Mar 20, 2014 | 7.937 | 8.311 | 7.928 | 8.232 | 272,896 | +0.32(+4.10%) |
Mar 19, 2014 | 8.193 | 8.360 | 7.820 | 7.908 | 414,758 | -0.38(-4.63%) |
Mar 18, 2014 | 7.662 | 8.439 | 7.623 | 8.291 | 993,190 | +0.59(+7.66%) |
Mar 17, 2014 | 7.937 | 7.967 | 7.495 | 7.701 | 619,310 | -0.16(-2.00%) |
Mar 14, 2014 | 7.033 | 8.065 | 6.993 | 7.859 | 2,946,287 | +1.31(+19.97%) |
Mar 13, 2014 | 6.728 | 6.737 | 6.541 | 6.551 | 95,970 | -0.09(-1.33%) |
Mar 12, 2014 | 6.501 | 6.787 | 6.383 | 6.639 | 191,077 | +0.18(+2.74%) |
Mar 11, 2014 | 6.629 | 6.629 | 6.295 | 6.462 | 91,803 | -0.06(-0.91%) |
Mar 10, 2014 | 6.246 | 6.718 | 6.187 | 6.521 | 253,798 | +0.32(+5.24%) |
Mar 07, 2014 | 6.187 | 6.295 | 6.167 | 6.196 | 57,679 | -0.01(-0.16%) |
Mar 06, 2014 | 6.285 | 6.393 | 6.108 | 6.206 | 186,942 | -0.03(-0.47%) |
Mar 05, 2014 | 6.147 | 6.295 | 6.059 | 6.236 | 122,216 | +0.13(+2.09%) |
Mar 04, 2014 | 6.147 | 6.383 | 6.059 | 6.108 | 174,595 | -0.06(-0.96%) |
Mar 03, 2014 | 6.000 | 6.265 | 5.911 | 6.167 | 157,226 | +0.14(+2.28%) |
Feb 28, 2014 | 6.147 | 6.236 | 6.029 | 6.029 | 59,067 | -0.10(-1.68%) |
Feb 27, 2014 | 6.147 | 6.246 | 6.019 | 6.133 | 47,338 | +0.03(+0.56%) |
Feb 26, 2014 | 6.236 | 6.423 | 5.951 | 6.098 | 129,324 | -0.12(-1.90%) |
Feb 25, 2014 | 6.393 | 6.393 | 6.167 | 6.216 | 111,743 | -0.15(-2.32%) |
Feb 24, 2014 | 6.246 | 6.383 | 6.157 | 6.364 | 187,431 | +0.21(+3.35%) |
Feb 21, 2014 | 6.236 | 6.246 | 6.019 | 6.157 | 79,103 | -0.02(-0.32%) |
Feb 20, 2014 | 6.295 | 6.324 | 6.098 | 6.177 | 73,306 | -0.08(-1.26%) |
Feb 19, 2014 | 6.098 | 6.324 | 5.970 | 6.255 | 296,783 | +0.16(+2.58%) |
Feb 18, 2014 | 5.951 | 6.265 | 5.951 | 6.098 | 218,382 | +0.17(+2.82%) |
Feb 14, 2014 | 5.980 | 5.931 | 5.931 | 5.931 | 67,814 | +0.00(+0.00%) |
Feb 13, 2014 | 5.783 | 6.117 | 5.739 | 5.931 | 201,021 | +0.15(+2.55%) |
Feb 12, 2014 | 5.862 | 5.872 | 5.685 | 5.783 | 49,885 | -0.06(-1.01%) |
Feb 11, 2014 | 5.557 | 5.882 | 5.557 | 5.842 | 95,250 | +0.31(+5.69%) |
Feb 10, 2014 | 5.646 | 5.742 | 5.508 | 5.528 | 91,349 | -0.12(-2.09%) |
Feb 07, 2014 | 5.724 | 5.793 | 5.419 | 5.646 | 143,558 | -0.09(-1.54%) |
Feb 06, 2014 | 6.167 | 6.334 | 5.665 | 5.734 | 452,446 | -0.09(-1.52%) |
Feb 05, 2014 | 5.380 | 5.871 | 5.331 | 5.823 | 297,500 | +0.46(+8.62%) |
Feb 04, 2014 | 4.957 | 5.410 | 4.928 | 5.360 | 172,176 | +0.38(+7.71%) |
Feb 03, 2014 | 4.878 | 5.026 | 4.878 | 4.977 | 86,976 | -0.03(-0.59%) |
Jan 31, 2014 | 4.800 | 5.016 | 4.800 | 5.006 | 47,250 | +0.14(+2.83%) |
Jan 30, 2014 | 4.918 | 4.918 | 4.770 | 4.869 | 52,621 | -0.01(-0.20%) |
Jan 29, 2014 | 4.741 | 4.918 | 4.741 | 4.878 | 45,304 | +0.12(+2.48%) |
Jan 28, 2014 | 4.869 | 4.918 | 4.741 | 4.760 | 83,869 | -0.13(-2.62%) |
Jan 27, 2014 | 4.987 | 4.987 | 4.869 | 4.888 | 36,745 | -0.08(-1.58%) |
Jan 24, 2014 | 5.183 | 5.183 | 4.849 | 4.967 | 121,022 | -0.23(-4.36%) |
Jan 23, 2014 | 5.262 | 5.262 | 5.164 | 5.193 | 27,170 | -0.07(-1.31%) |
Jan 22, 2014 | 5.262 | 5.272 | 5.213 | 5.262 | 25,421 | +0.03(+0.66%) |
Jan 21, 2014 | 5.233 | 5.272 | 5.154 | 5.228 | 47,612 | +0.03(+0.66%) |
Jan 17, 2014 | 5.105 | 5.193 | 5.193 | 5.193 | 120,276 | +0.08(+1.64%) |
Jan 16, 2014 | 5.105 | 5.110 | 4.993 | 5.110 | 32,238 | +0.04(+0.87%) |
Jan 15, 2014 | 5.046 | 5.085 | 4.967 | 5.065 | 31,327 | +0.02(+0.39%) |
Jan 14, 2014 | 5.115 | 5.115 | 5.026 | 5.046 | 29,289 | -0.04(-0.77%) |
Jan 13, 2014 | 5.026 | 5.105 | 4.977 | 5.085 | 42,992 | +0.08(+1.57%) |
Jan 10, 2014 | 5.046 | 5.046 | 4.918 | 5.006 | 44,748 | -0.01(-0.24%) |
Jan 09, 2014 | 4.987 | 5.115 | 4.869 | 5.018 | 45,617 | +0.09(+1.84%) |
Jan 08, 2014 | 5.174 | 5.183 | 4.869 | 4.928 | 102,105 | -0.09(-1.76%) |
Jan 07, 2014 | 5.203 | 5.478 | 4.918 | 5.016 | 172,926 | -0.12(-2.30%) |
Jan 06, 2014 | 5.046 | 5.213 | 5.016 | 5.134 | 48,739 | +0.12(+2.35%) |
Jan 03, 2014 | 5.223 | 5.233 | 4.977 | 5.016 | 49,312 | -0.19(-3.59%) |