Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.190 | 6.260 | 6.090 | 6.240 | 518,090 | +0.04(+0.65%) |
Apr 29, 2014 | 6.310 | 6.360 | 6.180 | 6.200 | 461,156 | -0.09(-1.43%) |
Apr 28, 2014 | 6.240 | 6.360 | 6.080 | 6.290 | 665,919 | +0.07(+1.13%) |
Apr 25, 2014 | 6.450 | 6.510 | 6.200 | 6.220 | 1,155,390 | -0.29(-4.45%) |
Apr 24, 2014 | 6.820 | 6.820 | 6.490 | 6.510 | 430,544 | -0.24(-3.56%) |
Apr 23, 2014 | 6.800 | 6.860 | 6.640 | 6.750 | 606,663 | -0.07(-1.03%) |
Apr 22, 2014 | 7.080 | 7.190 | 6.800 | 6.820 | 865,571 | -0.23(-3.26%) |
Apr 21, 2014 | 6.930 | 7.070 | 6.790 | 7.050 | 292,261 | +0.11(+1.59%) |
Apr 17, 2014 | 6.700 | 6.940 | 6.940 | 6.940 | 809,400 | +0.19(+2.81%) |
Apr 16, 2014 | 6.920 | 7.140 | 6.700 | 6.750 | 1,558,318 | -0.10(-1.46%) |
Apr 15, 2014 | 7.020 | 7.060 | 6.750 | 6.850 | 689,830 | -0.14(-2.00%) |
Apr 14, 2014 | 7.090 | 7.105 | 6.880 | 6.990 | 547,475 | +0.00(+0.00%) |
Apr 11, 2014 | 7.120 | 7.354 | 6.910 | 6.990 | 1,050,126 | -0.21(-2.92%) |
Apr 10, 2014 | 7.570 | 7.600 | 7.080 | 7.200 | 550,289 | -0.41(-5.39%) |
Apr 09, 2014 | 7.350 | 7.610 | 7.350 | 7.610 | 710,624 | +0.32(+4.39%) |
Apr 08, 2014 | 7.470 | 7.710 | 7.260 | 7.290 | 1,372,526 | -0.19(-2.54%) |
Apr 07, 2014 | 8.000 | 8.060 | 7.365 | 7.480 | 1,114,203 | -0.56(-6.97%) |
Apr 04, 2014 | 8.210 | 8.500 | 7.990 | 8.040 | 578,878 | -0.43(-5.08%) |
Apr 03, 2014 | 8.760 | 8.980 | 8.410 | 8.470 | 713,420 | -0.33(-3.75%) |
Apr 02, 2014 | 8.670 | 8.920 | 8.510 | 8.800 | 483,964 | +0.15(+1.73%) |
Apr 01, 2014 | 8.490 | 8.710 | 8.460 | 8.650 | 490,871 | +0.21(+2.49%) |
Mar 31, 2014 | 8.010 | 8.510 | 7.980 | 8.440 | 501,513 | +0.47(+5.90%) |
Mar 28, 2014 | 8.110 | 8.300 | 7.900 | 7.970 | 523,456 | -0.15(-1.85%) |
Mar 27, 2014 | 8.000 | 8.210 | 7.893 | 8.120 | 460,879 | +0.13(+1.63%) |
Mar 26, 2014 | 8.410 | 8.440 | 7.990 | 7.990 | 879,690 | -0.32(-3.85%) |
Mar 25, 2014 | 8.280 | 8.460 | 8.170 | 8.310 | 446,684 | +0.11(+1.34%) |
Mar 24, 2014 | 8.400 | 8.424 | 8.130 | 8.200 | 969,108 | -0.19(-2.26%) |
Mar 21, 2014 | 8.710 | 8.736 | 8.350 | 8.390 | 1,141,989 | -0.30(-3.45%) |
Mar 20, 2014 | 8.730 | 8.860 | 8.630 | 8.690 | 784,244 | -0.08(-0.91%) |
Mar 19, 2014 | 8.800 | 8.900 | 8.630 | 8.770 | 512,454 | -0.06(-0.68%) |
Mar 18, 2014 | 8.520 | 8.840 | 8.520 | 8.830 | 421,594 | +0.34(+4.00%) |
Mar 17, 2014 | 8.370 | 8.500 | 8.265 | 8.490 | 543,376 | +0.17(+2.04%) |
Mar 14, 2014 | 8.300 | 8.380 | 8.200 | 8.320 | 741,397 | -0.05(-0.60%) |
Mar 13, 2014 | 8.410 | 8.510 | 8.310 | 8.370 | 1,174,211 | -0.03(-0.36%) |
Mar 12, 2014 | 8.250 | 8.500 | 8.150 | 8.400 | 1,789,365 | +0.08(+0.96%) |
Mar 11, 2014 | 8.780 | 8.820 | 8.270 | 8.320 | 1,157,695 | -0.48(-5.45%) |
Mar 10, 2014 | 8.860 | 8.966 | 8.750 | 8.800 | 429,007 | -0.06(-0.68%) |
Mar 07, 2014 | 9.030 | 9.030 | 8.780 | 8.860 | 748,490 | -0.15(-1.66%) |
Mar 06, 2014 | 9.400 | 9.400 | 8.960 | 9.010 | 596,343 | -0.37(-3.94%) |
Mar 05, 2014 | 9.560 | 9.630 | 9.260 | 9.380 | 567,936 | -0.21(-2.19%) |
Mar 04, 2014 | 9.020 | 9.610 | 8.848 | 9.590 | 1,852,057 | +0.67(+7.51%) |
Mar 03, 2014 | 8.970 | 9.130 | 8.740 | 8.920 | 789,049 | -0.20(-2.19%) |
Feb 28, 2014 | 9.040 | 9.200 | 8.780 | 9.120 | 1,283,318 | +0.12(+1.33%) |
Feb 27, 2014 | 8.910 | 9.200 | 8.832 | 9.000 | 505,182 | +0.02(+0.22%) |
Feb 26, 2014 | 8.900 | 9.040 | 8.760 | 8.980 | 540,284 | +0.06(+0.67%) |
Feb 25, 2014 | 8.930 | 9.090 | 8.780 | 8.920 | 1,241,724 | -0.01(-0.11%) |
Feb 24, 2014 | 9.050 | 9.140 | 8.820 | 8.930 | 2,096,453 | -0.07(-0.78%) |
Feb 21, 2014 | 8.690 | 9.210 | 8.550 | 9.000 | 2,181,650 | +0.36(+4.17%) |
Feb 20, 2014 | 8.290 | 8.680 | 8.190 | 8.640 | 1,138,393 | +0.32(+3.85%) |
Feb 19, 2014 | 7.900 | 8.350 | 7.900 | 8.320 | 1,963,676 | +0.39(+4.92%) |
Feb 18, 2014 | 7.700 | 7.970 | 7.600 | 7.930 | 1,139,234 | +0.23(+2.99%) |
Feb 14, 2014 | 7.520 | 7.700 | 7.700 | 7.700 | 2,356,300 | +0.18(+2.39%) |
Feb 13, 2014 | 7.340 | 7.540 | 7.300 | 7.520 | 1,063,780 | +0.13(+1.76%) |
Feb 12, 2014 | 7.510 | 7.610 | 7.340 | 7.390 | 639,586 | -0.14(-1.86%) |
Feb 11, 2014 | 7.380 | 7.630 | 7.250 | 7.530 | 1,078,894 | +0.12(+1.62%) |
Feb 10, 2014 | 7.480 | 7.530 | 7.330 | 7.410 | 799,374 | -0.08(-1.07%) |
Feb 07, 2014 | 7.530 | 7.900 | 6.970 | 7.490 | 2,722,801 | -0.44(-5.55%) |
Feb 06, 2014 | 7.800 | 7.980 | 7.710 | 7.930 | 1,216,745 | +0.18(+2.32%) |
Feb 05, 2014 | 7.790 | 7.900 | 7.540 | 7.750 | 601,494 | -0.07(-0.90%) |
Feb 04, 2014 | 7.770 | 7.930 | 7.750 | 7.820 | 493,896 | +0.07(+0.90%) |