Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.940 | 7.250 | 6.850 | 6.880 | 55,714 | -0.36(-4.97%) |
Apr 29, 2014 | 7.050 | 7.330 | 6.950 | 7.240 | 75,577 | +0.22(+3.13%) |
Apr 28, 2014 | 6.670 | 7.100 | 6.550 | 7.020 | 69,623 | +0.05(+0.72%) |
Apr 25, 2014 | 7.005 | 7.005 | 6.690 | 6.970 | 16,975 | -0.07(-0.99%) |
Apr 24, 2014 | 6.950 | 7.354 | 6.630 | 7.040 | 56,579 | +0.05(+0.72%) |
Apr 23, 2014 | 7.300 | 7.380 | 6.770 | 6.990 | 54,120 | -0.12(-1.69%) |
Apr 22, 2014 | 7.110 | 7.700 | 6.980 | 7.110 | 44,733 | +0.04(+0.57%) |
Apr 21, 2014 | 6.900 | 7.320 | 6.900 | 7.070 | 21,803 | +0.07(+1.00%) |
Apr 17, 2014 | 7.140 | 7.000 | 7.000 | 7.000 | 26,400 | -0.25(-3.45%) |
Apr 16, 2014 | 7.000 | 7.650 | 6.790 | 7.250 | 43,482 | +0.52(+7.73%) |
Apr 15, 2014 | 7.580 | 7.688 | 6.620 | 6.730 | 96,589 | -0.93(-12.14%) |
Apr 14, 2014 | 7.860 | 8.050 | 7.630 | 7.660 | 12,045 | -0.34(-4.25%) |
Apr 11, 2014 | 8.410 | 8.440 | 7.655 | 8.000 | 34,746 | -0.43(-5.10%) |
Apr 10, 2014 | 8.370 | 8.550 | 7.990 | 8.430 | 26,335 | +0.35(+4.33%) |
Apr 09, 2014 | 7.950 | 8.200 | 7.603 | 8.080 | 37,338 | +0.16(+2.02%) |
Apr 08, 2014 | 8.250 | 8.490 | 7.850 | 7.920 | 38,876 | -0.44(-5.26%) |
Apr 07, 2014 | 8.210 | 8.550 | 8.060 | 8.360 | 25,309 | -0.34(-3.91%) |
Apr 04, 2014 | 8.690 | 8.840 | 7.580 | 8.700 | 106,022 | +0.13(+1.52%) |
Apr 03, 2014 | 8.950 | 8.950 | 8.000 | 8.570 | 110,412 | -0.57(-6.24%) |
Apr 02, 2014 | 9.000 | 9.240 | 8.704 | 9.140 | 102,618 | +0.14(+1.56%) |
Apr 01, 2014 | 9.770 | 9.950 | 8.900 | 9.000 | 86,265 | -0.74(-7.60%) |
Mar 31, 2014 | 11.02 | 11.07 | 9.315 | 9.740 | 276,563 | -1.52(-13.50%) |
Mar 28, 2014 | 12.26 | 12.26 | 10.90 | 11.26 | 30,440 | -0.48(-4.13%) |
Mar 27, 2014 | 12.17 | 12.78 | 11.18 | 11.74 | 46,284 | -0.54(-4.36%) |
Mar 26, 2014 | 11.25 | 13.55 | 11.18 | 12.28 | 123,989 | +1.28(+11.64%) |
Mar 25, 2014 | 11.51 | 12.01 | 10.99 | 11.00 | 33,949 | -0.35(-3.08%) |
Mar 24, 2014 | 11.30 | 11.90 | 10.50 | 11.35 | 40,267 | -0.10(-0.87%) |
Mar 21, 2014 | 11.81 | 11.84 | 10.66 | 11.45 | 73,867 | -0.20(-1.72%) |
Mar 20, 2014 | 11.61 | 11.83 | 10.52 | 11.65 | 29,578 | +0.58(+5.24%) |
Mar 19, 2014 | 11.51 | 11.96 | 11.06 | 11.07 | 48,419 | -0.44(-3.82%) |
Mar 18, 2014 | 10.45 | 11.60 | 10.21 | 11.51 | 94,532 | +1.08(+10.35%) |
Mar 17, 2014 | 10.75 | 11.02 | 10.19 | 10.43 | 87,028 | -0.72(-6.46%) |
Mar 14, 2014 | 8.850 | 12.81 | 8.700 | 11.15 | 295,227 | +2.38(+27.14%) |
Mar 13, 2014 | 9.080 | 9.149 | 8.444 | 8.770 | 24,868 | -0.06(-0.68%) |
Mar 12, 2014 | 8.750 | 9.080 | 8.120 | 8.830 | 99,582 | -0.16(-1.78%) |
Mar 11, 2014 | 9.000 | 9.200 | 8.640 | 8.990 | 32,367 | -0.05(-0.55%) |
Mar 10, 2014 | 9.090 | 9.430 | 8.700 | 9.040 | 31,155 | -0.05(-0.55%) |
Mar 07, 2014 | 9.580 | 9.890 | 8.450 | 9.090 | 56,941 | -0.38(-4.01%) |
Mar 06, 2014 | 8.800 | 10.000 | 8.320 | 9.470 | 62,023 | +0.65(+7.37%) |
Mar 05, 2014 | 8.880 | 8.880 | 8.410 | 8.820 | 34,944 | +0.15(+1.73%) |
Mar 04, 2014 | 8.970 | 8.970 | 7.750 | 8.670 | 58,825 | -0.31(-3.45%) |
Mar 03, 2014 | 7.030 | 9.000 | 6.700 | 8.980 | 103,634 | +2.01(+28.84%) |
Feb 28, 2014 | 7.100 | 7.180 | 6.900 | 6.970 | 38,298 | -0.13(-1.83%) |
Feb 27, 2014 | 6.680 | 7.100 | 6.270 | 7.100 | 46,446 | +0.84(+13.42%) |
Feb 26, 2014 | 6.480 | 6.809 | 6.250 | 6.260 | 59,641 | +0.07(+1.13%) |
Feb 25, 2014 | 6.180 | 6.350 | 6.180 | 6.190 | 11,696 | +0.09(+1.48%) |
Feb 24, 2014 | 6.000 | 6.290 | 6.000 | 6.100 | 80,720 | +0.10(+1.67%) |
Feb 21, 2014 | 6.080 | 6.090 | 5.980 | 6.000 | 4,771 | +0.00(+0.00%) |
Feb 20, 2014 | 6.140 | 6.160 | 6.000 | 6.000 | 8,400 | -0.06(-0.99%) |
Feb 19, 2014 | 6.000 | 6.139 | 6.000 | 6.060 | 6,868 | +0.06(+1.00%) |
Feb 18, 2014 | 6.140 | 6.324 | 5.950 | 6.000 | 46,386 | -0.01(-0.17%) |
Feb 14, 2014 | 6.020 | 6.010 | 6.010 | 6.010 | 34,100 | +0.09(+1.52%) |
Feb 13, 2014 | 5.980 | 6.100 | 5.890 | 5.920 | 22,667 | +0.04(+0.68%) |
Feb 12, 2014 | 6.040 | 6.100 | 5.850 | 5.880 | 40,532 | -0.11(-1.75%) |
Feb 11, 2014 | 6.150 | 6.150 | 5.980 | 5.985 | 24,170 | -0.01(-0.25%) |
Feb 10, 2014 | 6.200 | 6.250 | 5.990 | 6.000 | 13,670 | -0.20(-3.23%) |
Feb 07, 2014 | 6.230 | 6.430 | 5.980 | 6.200 | 9,690 | +0.13(+2.14%) |
Feb 06, 2014 | 6.280 | 6.360 | 5.950 | 6.070 | 32,300 | -0.05(-0.82%) |
Feb 05, 2014 | 6.130 | 6.357 | 6.050 | 6.120 | 22,376 | -0.05(-0.81%) |
Feb 04, 2014 | 6.270 | 6.396 | 6.100 | 6.170 | 4,426 | -0.08(-1.28%) |