Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.101 | 7.140 | 6.934 | 7.042 | 87,900 | -0.12(-1.65%) |
Apr 29, 2014 | 7.101 | 7.278 | 7.033 | 7.160 | 121,765 | +0.09(+1.25%) |
Apr 28, 2014 | 7.170 | 7.278 | 6.944 | 7.072 | 79,686 | -0.10(-1.37%) |
Apr 25, 2014 | 7.278 | 7.307 | 7.023 | 7.170 | 96,456 | -0.14(-1.88%) |
Apr 24, 2014 | 7.426 | 7.514 | 7.180 | 7.308 | 106,387 | -0.10(-1.39%) |
Apr 23, 2014 | 7.190 | 7.534 | 7.033 | 7.411 | 247,645 | +0.24(+3.36%) |
Apr 22, 2014 | 6.934 | 7.239 | 6.934 | 7.170 | 215,591 | +0.32(+4.74%) |
Apr 21, 2014 | 6.777 | 6.983 | 6.738 | 6.846 | 103,695 | +0.03(+0.43%) |
Apr 17, 2014 | 6.787 | 6.816 | 6.816 | 6.816 | 150,980 | +0.03(+0.43%) |
Apr 16, 2014 | 6.796 | 6.885 | 6.531 | 6.787 | 265,365 | +0.04(+0.58%) |
Apr 15, 2014 | 7.190 | 7.337 | 6.610 | 6.747 | 540,535 | -0.45(-6.28%) |
Apr 14, 2014 | 7.475 | 7.682 | 7.141 | 7.200 | 297,849 | -0.31(-4.19%) |
Apr 11, 2014 | 7.593 | 7.701 | 7.426 | 7.514 | 148,823 | -0.15(-1.93%) |
Apr 10, 2014 | 8.016 | 8.069 | 7.524 | 7.662 | 310,304 | -0.32(-4.06%) |
Apr 09, 2014 | 8.252 | 8.252 | 7.800 | 7.987 | 353,784 | -0.12(-1.46%) |
Apr 08, 2014 | 7.377 | 8.213 | 7.377 | 8.105 | 520,648 | +0.71(+9.57%) |
Apr 07, 2014 | 7.446 | 7.642 | 7.239 | 7.396 | 120,711 | -0.04(-0.53%) |
Apr 04, 2014 | 7.623 | 7.623 | 7.229 | 7.436 | 166,596 | -0.09(-1.24%) |
Apr 03, 2014 | 7.387 | 7.613 | 7.357 | 7.529 | 68,533 | +0.08(+1.12%) |
Apr 02, 2014 | 7.357 | 7.571 | 7.328 | 7.446 | 58,991 | +0.01(+0.13%) |
Apr 01, 2014 | 7.505 | 7.661 | 7.396 | 7.436 | 79,961 | -0.06(-0.79%) |
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%) |