Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.220 | 8.410 | 8.070 | 8.260 | 580,417 | -0.04(-0.48%) |
Apr 29, 2014 | 7.930 | 8.340 | 7.930 | 8.300 | 507,150 | +0.37(+4.67%) |
Apr 28, 2014 | 8.010 | 8.100 | 7.880 | 7.930 | 1,047,102 | -0.09(-1.12%) |
Apr 25, 2014 | 8.020 | 8.060 | 7.790 | 8.020 | 674,797 | -0.11(-1.35%) |
Apr 24, 2014 | 8.000 | 8.240 | 8.000 | 8.130 | 1,346,079 | +0.10(+1.25%) |
Apr 23, 2014 | 8.050 | 8.090 | 7.940 | 8.030 | 1,780,575 | +0.01(+0.12%) |
Apr 22, 2014 | 7.780 | 8.200 | 7.740 | 8.020 | 1,019,875 | +0.25(+3.22%) |
Apr 21, 2014 | 8.180 | 8.180 | 7.700 | 7.770 | 650,081 | -0.29(-3.60%) |
Apr 17, 2014 | 8.060 | 8.060 | 8.060 | 0 | +0.34(+4.40%) | |
Apr 16, 2014 | 7.240 | 7.730 | 7.200 | 7.720 | 1,870,551 | +0.56(+7.82%) |
Apr 15, 2014 | 7.240 | 7.350 | 7.130 | 7.160 | 769,344 | -0.13(-1.78%) |
Apr 14, 2014 | 7.080 | 7.300 | 7.080 | 7.290 | 448,197 | +0.20(+2.82%) |
Apr 11, 2014 | 7.030 | 7.100 | 7.010 | 7.090 | 408,259 | +0.01(+0.14%) |
Apr 10, 2014 | 7.010 | 7.110 | 6.970 | 7.080 | 481,726 | +0.09(+1.29%) |
Apr 09, 2014 | 7.010 | 7.010 | 6.930 | 6.990 | 145,560 | +0.04(+0.58%) |
Apr 08, 2014 | 7.050 | 7.080 | 6.910 | 6.950 | 476,603 | -0.14(-1.97%) |
Apr 07, 2014 | 7.030 | 7.220 | 7.030 | 7.090 | 228,280 | -0.04(-0.56%) |
Apr 04, 2014 | 7.200 | 7.300 | 7.120 | 7.130 | 210,156 | -0.07(-0.97%) |
Apr 03, 2014 | 7.300 | 7.300 | 7.050 | 7.200 | 388,837 | -0.10(-1.37%) |
Apr 02, 2014 | 7.010 | 7.380 | 6.950 | 7.300 | 569,766 | +0.35(+5.04%) |
Apr 01, 2014 | 6.920 | 7.000 | 6.890 | 6.950 | 205,013 | -0.03(-0.43%) |
Mar 31, 2014 | 6.900 | 6.990 | 6.850 | 6.980 | 460,030 | +0.14(+2.05%) |
Mar 28, 2014 | 6.750 | 6.920 | 6.710 | 6.840 | 849,197 | +0.09(+1.33%) |
Mar 27, 2014 | 6.810 | 6.850 | 6.720 | 6.750 | 298,419 | -0.08(-1.17%) |
Mar 26, 2014 | 6.880 | 6.900 | 6.810 | 6.830 | 457,473 | -0.07(-1.01%) |
Mar 25, 2014 | 6.840 | 6.920 | 6.820 | 6.900 | 218,629 | +0.12(+1.77%) |
Mar 24, 2014 | 6.870 | 7.050 | 6.770 | 6.780 | 144,025 | -0.13(-1.88%) |
Mar 21, 2014 | 6.800 | 6.910 | 6.800 | 6.910 | 384,267 | +0.04(+0.58%) |
Mar 20, 2014 | 6.800 | 6.900 | 6.730 | 6.870 | 388,659 | +0.07(+1.03%) |
Mar 19, 2014 | 6.920 | 6.920 | 6.800 | 6.800 | 163,157 | -0.08(-1.16%) |
Mar 18, 2014 | 6.700 | 6.910 | 6.660 | 6.880 | 251,517 | +0.18(+2.69%) |
Mar 17, 2014 | 7.000 | 7.000 | 6.630 | 6.700 | 399,726 | -0.20(-2.90%) |
Mar 14, 2014 | 6.850 | 6.970 | 6.720 | 6.900 | 362,885 | +0.09(+1.32%) |
Mar 13, 2014 | 6.960 | 7.015 | 6.750 | 6.810 | 285,882 | -0.18(-2.58%) |
Mar 12, 2014 | 7.050 | 7.050 | 6.920 | 6.990 | 333,788 | -0.10(-1.41%) |
Mar 11, 2014 | 7.210 | 7.250 | 7.010 | 7.090 | 746,179 | -0.20(-2.74%) |
Mar 10, 2014 | 7.250 | 7.360 | 7.200 | 7.290 | 794,002 | +0.13(+1.82%) |
Mar 07, 2014 | 7.250 | 7.310 | 7.130 | 7.160 | 725,949 | -0.01(-0.14%) |
Mar 06, 2014 | 7.100 | 7.450 | 7.030 | 7.170 | 1,678,372 | +0.15(+2.14%) |
Mar 05, 2014 | 7.140 | 7.140 | 6.760 | 7.020 | 406,873 | -0.07(-0.99%) |
Mar 04, 2014 | 6.930 | 7.140 | 6.930 | 7.090 | 657,892 | +0.16(+2.31%) |
Mar 03, 2014 | 7.070 | 7.070 | 6.890 | 6.930 | 166,690 | -0.14(-1.98%) |
Feb 28, 2014 | 7.080 | 7.100 | 7.020 | 7.070 | 299,506 | +0.02(+0.28%) |
Feb 27, 2014 | 6.740 | 7.150 | 6.730 | 7.050 | 990,945 | +0.35(+5.22%) |
Feb 26, 2014 | 6.800 | 6.860 | 6.670 | 6.700 | 251,007 | -0.10(-1.47%) |
Feb 25, 2014 | 6.950 | 6.950 | 6.750 | 6.800 | 208,066 | -0.18(-2.58%) |
Feb 24, 2014 | 7.020 | 7.070 | 6.980 | 6.980 | 380,757 | -0.02(-0.29%) |
Feb 21, 2014 | 6.860 | 7.150 | 6.860 | 7.000 | 681,705 | +0.09(+1.30%) |
Feb 20, 2014 | 6.950 | 7.030 | 6.890 | 6.910 | 558,474 | +0.02(+0.29%) |
Feb 19, 2014 | 6.740 | 6.930 | 6.690 | 6.890 | 999,725 | +0.21(+3.14%) |
Feb 18, 2014 | 6.750 | 6.840 | 6.510 | 6.680 | 513,233 | -0.07(-1.04%) |
Feb 14, 2014 | 6.750 | 6.750 | 6.750 | 0 | +0.09(+1.35%) | |
Feb 13, 2014 | 6.880 | 6.880 | 6.510 | 6.660 | 733,192 | -0.24(-3.48%) |
Feb 12, 2014 | 7.000 | 7.090 | 6.850 | 6.900 | 438,988 | -0.03(-0.43%) |
Feb 11, 2014 | 6.740 | 6.930 | 6.710 | 6.930 | 395,162 | +0.13(+1.91%) |
Feb 10, 2014 | 6.860 | 6.910 | 6.770 | 6.800 | 219,874 | -0.11(-1.59%) |
Feb 07, 2014 | 6.980 | 7.000 | 6.800 | 6.910 | 307,365 | -0.10(-1.43%) |
Feb 06, 2014 | 6.970 | 7.050 | 6.900 | 7.010 | 391,241 | +0.11(+1.59%) |
Feb 05, 2014 | 6.900 | 6.950 | 6.800 | 6.900 | 178,588 | -0.02(-0.29%) |
Feb 04, 2014 | 6.740 | 6.925 | 6.700 | 6.920 | 239,532 | +0.13(+1.91%) |