Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.660 | 5.850 | 5.660 | 5.800 | 2,187,429 | +0.20(+3.57%) |
Mar 28, 2014 | 5.550 | 5.700 | 5.480 | 5.600 | 2,084,964 | +0.04(+0.72%) |
Mar 27, 2014 | 5.690 | 5.740 | 5.470 | 5.560 | 1,947,639 | +0.02(+0.36%) |
Mar 26, 2014 | 5.750 | 5.759 | 5.525 | 5.540 | 1,676,235 | -0.17(-2.98%) |
Mar 25, 2014 | 5.710 | 5.800 | 5.640 | 5.710 | 995,250 | +0.02(+0.35%) |
Mar 24, 2014 | 5.860 | 5.940 | 5.540 | 5.690 | 3,218,511 | -0.17(-2.90%) |
Mar 21, 2014 | 5.850 | 6.010 | 5.830 | 5.860 | 1,694,862 | +0.04(+0.69%) |
Mar 20, 2014 | 5.630 | 5.820 | 5.600 | 5.820 | 1,192,444 | +0.21(+3.74%) |
Mar 19, 2014 | 5.710 | 5.780 | 5.580 | 5.610 | 3,302,411 | -0.09(-1.67%) |
Mar 18, 2014 | 5.780 | 5.830 | 5.670 | 5.705 | 1,843,143 | -0.08(-1.30%) |
Mar 17, 2014 | 5.680 | 5.810 | 5.660 | 5.780 | 811,462 | +0.16(+2.85%) |
Mar 14, 2014 | 5.660 | 5.750 | 5.600 | 5.620 | 667,223 | -0.04(-0.71%) |
Mar 13, 2014 | 5.800 | 5.830 | 5.610 | 5.660 | 1,935,057 | -0.10(-1.74%) |
Mar 12, 2014 | 5.790 | 5.886 | 5.720 | 5.760 | 1,608,602 | -0.03(-0.52%) |
Mar 11, 2014 | 5.940 | 5.950 | 5.700 | 5.790 | 736,758 | -0.12(-2.03%) |
Mar 10, 2014 | 5.900 | 6.000 | 5.885 | 5.910 | 960,551 | -0.03(-0.51%) |
Mar 07, 2014 | 6.050 | 6.050 | 5.860 | 5.940 | 789,779 | -0.05(-0.83%) |
Mar 06, 2014 | 5.980 | 6.030 | 5.880 | 5.990 | 1,112,295 | +0.04(+0.67%) |
Mar 05, 2014 | 6.020 | 6.040 | 5.860 | 5.950 | 1,224,326 | -0.10(-1.65%) |
Mar 04, 2014 | 5.800 | 6.140 | 5.800 | 6.050 | 2,500,506 | +0.35(+6.14%) |
Mar 03, 2014 | 5.700 | 5.720 | 5.580 | 5.700 | 1,586,592 | -0.03(-0.52%) |
Feb 28, 2014 | 5.900 | 6.010 | 5.710 | 5.730 | 1,573,359 | -0.16(-2.72%) |
Feb 27, 2014 | 6.010 | 6.030 | 5.840 | 5.890 | 1,410,736 | -0.11(-1.83%) |
Feb 26, 2014 | 5.670 | 6.150 | 5.630 | 6.000 | 2,981,223 | +0.31(+5.45%) |
Feb 25, 2014 | 5.850 | 5.980 | 5.670 | 5.690 | 1,281,729 | -0.18(-3.07%) |
Feb 24, 2014 | 6.060 | 6.175 | 5.870 | 5.870 | 2,269,332 | -0.14(-2.33%) |
Feb 21, 2014 | 5.920 | 6.090 | 5.860 | 6.010 | 2,097,187 | +0.13(+2.21%) |
Feb 20, 2014 | 5.730 | 5.910 | 5.610 | 5.880 | 1,660,359 | +0.12(+2.08%) |
Feb 19, 2014 | 5.780 | 5.851 | 5.750 | 5.760 | 1,592,468 | -0.03(-0.52%) |
Feb 18, 2014 | 5.810 | 5.930 | 5.740 | 5.790 | 2,384,157 | -0.13(-2.28%) |
Feb 14, 2014 | 5.420 | 5.925 | 5.925 | 5.925 | 3,929,100 | +0.54(+9.93%) |
Feb 13, 2014 | 5.460 | 5.500 | 5.310 | 5.390 | 2,430,891 | -0.08(-1.46%) |
Feb 12, 2014 | 5.470 | 5.580 | 5.390 | 5.470 | 1,469,177 | -0.04(-0.73%) |
Feb 11, 2014 | 5.470 | 5.520 | 5.290 | 5.510 | 3,055,447 | +0.01(+0.18%) |
Feb 10, 2014 | 5.560 | 5.680 | 5.470 | 5.500 | 2,517,972 | -0.17(-3.00%) |
Feb 07, 2014 | 5.930 | 5.950 | 5.550 | 5.670 | 3,075,462 | -0.22(-3.74%) |
Feb 06, 2014 | 5.920 | 6.030 | 5.520 | 5.890 | 4,925,813 | -0.03(-0.51%) |
Feb 05, 2014 | 5.900 | 6.010 | 5.420 | 5.920 | 8,592,583 | -1.12(-15.91%) |
Feb 04, 2014 | 6.960 | 7.060 | 6.760 | 7.040 | 1,393,170 | +0.14(+2.03%) |
Feb 03, 2014 | 7.340 | 7.400 | 6.850 | 6.900 | 1,726,568 | -0.42(-5.74%) |
Jan 31, 2014 | 7.360 | 7.380 | 7.190 | 7.320 | 1,082,589 | -0.13(-1.76%) |
Jan 30, 2014 | 7.220 | 7.490 | 7.150 | 7.451 | 1,141,653 | +0.34(+4.80%) |
Jan 29, 2014 | 7.210 | 7.320 | 7.055 | 7.110 | 957,753 | -0.14(-1.93%) |
Jan 28, 2014 | 7.200 | 7.300 | 7.150 | 7.250 | 913,670 | +0.01(+0.14%) |
Jan 27, 2014 | 7.400 | 7.430 | 7.040 | 7.240 | 1,364,801 | -0.11(-1.50%) |
Jan 24, 2014 | 7.800 | 7.930 | 7.235 | 7.350 | 1,779,496 | -0.46(-5.89%) |
Jan 23, 2014 | 7.820 | 8.140 | 7.720 | 7.810 | 2,518,584 | +0.05(+0.64%) |
Jan 22, 2014 | 7.580 | 7.800 | 7.530 | 7.760 | 751,838 | +0.19(+2.51%) |
Jan 21, 2014 | 7.560 | 7.750 | 7.520 | 7.570 | 1,066,659 | +0.09(+1.20%) |
Jan 17, 2014 | 7.740 | 7.480 | 7.480 | 7.480 | 790,100 | -0.26(-3.36%) |
Jan 16, 2014 | 7.840 | 7.960 | 7.690 | 7.740 | 1,140,312 | -0.08(-1.02%) |
Jan 15, 2014 | 7.700 | 7.900 | 7.560 | 7.820 | 1,488,396 | +0.12(+1.56%) |
Jan 14, 2014 | 6.990 | 7.750 | 6.990 | 7.700 | 1,942,240 | +0.71(+10.16%) |
Jan 13, 2014 | 7.450 | 7.530 | 6.920 | 6.990 | 1,557,834 | -0.45(-6.05%) |
Jan 10, 2014 | 7.370 | 7.530 | 7.325 | 7.440 | 1,319,671 | +0.11(+1.50%) |
Jan 09, 2014 | 7.200 | 7.430 | 7.120 | 7.330 | 1,528,269 | +0.16(+2.23%) |
Jan 08, 2014 | 6.820 | 7.170 | 6.820 | 7.170 | 1,199,272 | +0.24(+3.46%) |
Jan 07, 2014 | 6.980 | 7.090 | 6.845 | 6.930 | 1,018,933 | +0.00(+0.00%) |
Jan 06, 2014 | 7.080 | 7.230 | 6.930 | 6.930 | 1,231,647 | -0.10(-1.42%) |
Jan 03, 2014 | 6.990 | 7.070 | 6.825 | 7.030 | 919,327 | +0.04(+0.57%) |