Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.005 | 6.109 | 5.847 | 6.012 | 4,764,137 | +0.02(+0.35%) |
Apr 29, 2014 | 5.764 | 6.174 | 5.764 | 5.991 | 7,988,348 | +0.22(+3.82%) |
Apr 28, 2014 | 5.909 | 6.019 | 5.564 | 5.771 | 8,393,956 | -0.15(-2.56%) |
Apr 25, 2014 | 6.205 | 6.309 | 5.888 | 5.922 | 10,282,350 | -0.37(-5.91%) |
Apr 24, 2014 | 6.446 | 6.460 | 6.102 | 6.295 | 7,048,983 | -0.10(-1.62%) |
Apr 23, 2014 | 6.419 | 6.460 | 6.240 | 6.398 | 3,556,454 | -0.01(-0.11%) |
Apr 22, 2014 | 6.419 | 6.509 | 6.371 | 6.405 | 5,501,786 | +0.03(+0.54%) |
Apr 21, 2014 | 6.295 | 6.467 | 6.240 | 6.371 | 5,445,917 | +0.08(+1.32%) |
Apr 17, 2014 | 6.309 | 6.288 | 6.288 | 6.288 | 5,926,227 | -0.12(-1.94%) |
Apr 16, 2014 | 6.446 | 6.481 | 5.998 | 6.412 | 13,742,847 | -0.01(-0.21%) |
Apr 15, 2014 | 6.047 | 6.460 | 5.936 | 6.426 | 18,964,044 | +0.22(+3.56%) |
Apr 14, 2014 | 7.308 | 7.343 | 6.157 | 6.205 | 32,087,390 | -1.01(-14.04%) |
Apr 11, 2014 | 7.329 | 7.653 | 7.143 | 7.219 | 8,378,219 | -0.27(-3.59%) |
Apr 10, 2014 | 7.915 | 7.977 | 7.481 | 7.488 | 9,457,198 | -0.51(-6.38%) |
Apr 09, 2014 | 7.846 | 8.039 | 7.763 | 7.998 | 7,157,165 | +0.17(+2.20%) |
Apr 08, 2014 | 7.681 | 7.887 | 7.584 | 7.825 | 8,135,422 | +0.36(+4.80%) |
Apr 07, 2014 | 7.660 | 7.812 | 7.294 | 7.467 | 11,853,352 | -0.41(-5.25%) |
Apr 04, 2014 | 8.232 | 8.309 | 7.812 | 7.881 | 7,768,985 | -0.34(-4.11%) |
Apr 03, 2014 | 8.136 | 8.342 | 8.067 | 8.218 | 8,320,026 | +0.09(+1.10%) |
Apr 02, 2014 | 8.301 | 8.405 | 8.067 | 8.129 | 6,680,950 | -0.13(-1.59%) |
Apr 01, 2014 | 7.922 | 8.398 | 7.894 | 8.260 | 8,305,763 | +0.32(+3.99%) |
Mar 31, 2014 | 7.894 | 8.101 | 7.850 | 7.943 | 5,057,062 | +0.10(+1.23%) |
Mar 28, 2014 | 7.936 | 8.170 | 7.812 | 7.846 | 7,168,388 | -0.02(-0.26%) |
Mar 27, 2014 | 8.136 | 8.315 | 7.736 | 7.867 | 10,411,474 | -0.20(-2.48%) |
Mar 26, 2014 | 8.639 | 8.825 | 8.053 | 8.067 | 19,520,006 | -0.11(-1.35%) |
Mar 25, 2014 | 8.377 | 8.618 | 7.736 | 8.177 | 35,866,628 | -1.05(-11.36%) |
Mar 24, 2014 | 9.708 | 9.747 | 8.860 | 9.225 | 20,672,048 | -0.46(-4.77%) |
Mar 21, 2014 | 10.10 | 10.18 | 9.652 | 9.687 | 9,022,339 | -0.46(-4.49%) |
Mar 20, 2014 | 10.20 | 10.31 | 9.894 | 10.14 | 5,519,602 | -0.18(-1.74%) |
Mar 19, 2014 | 10.42 | 10.62 | 10.24 | 10.32 | 6,647,482 | -0.06(-0.60%) |
Mar 18, 2014 | 10.34 | 10.56 | 10.20 | 10.38 | 7,721,707 | +0.09(+0.87%) |
Mar 17, 2014 | 10.18 | 10.45 | 10.18 | 10.29 | 6,319,539 | +0.17(+1.63%) |
Mar 14, 2014 | 10.23 | 10.27 | 9.997 | 10.13 | 6,123,488 | -0.03(-0.34%) |
Mar 13, 2014 | 10.96 | 11.13 | 10.06 | 10.16 | 21,496,386 | -0.63(-5.82%) |
Mar 12, 2014 | 10.41 | 10.82 | 10.37 | 10.79 | 11,657,003 | +0.36(+3.45%) |
Mar 11, 2014 | 10.80 | 11.09 | 10.31 | 10.43 | 18,262,266 | -0.26(-2.40%) |
Mar 10, 2014 | 9.894 | 10.89 | 9.763 | 10.69 | 27,965,776 | +1.05(+10.87%) |
Mar 07, 2014 | 9.942 | 9.990 | 9.515 | 9.639 | 6,931,015 | -0.21(-2.10%) |
Mar 06, 2014 | 9.928 | 10.09 | 9.804 | 9.845 | 6,881,497 | -0.04(-0.42%) |
Mar 05, 2014 | 9.935 | 10.07 | 9.797 | 9.887 | 6,164,861 | +0.08(+0.77%) |
Mar 04, 2014 | 9.584 | 9.928 | 9.584 | 9.811 | 9,840,915 | +0.39(+4.10%) |
Mar 03, 2014 | 9.315 | 9.480 | 9.135 | 9.425 | 5,709,701 | -0.10(-1.01%) |
Feb 28, 2014 | 9.652 | 9.839 | 9.377 | 9.521 | 7,428,686 | -0.10(-1.00%) |
Feb 27, 2014 | 9.673 | 9.852 | 9.563 | 9.618 | 7,521,114 | +0.07(+0.72%) |
Feb 26, 2014 | 9.370 | 9.770 | 9.273 | 9.549 | 11,457,817 | +0.26(+2.82%) |
Feb 25, 2014 | 9.411 | 9.446 | 9.232 | 9.287 | 7,182,616 | -0.08(-0.81%) |
Feb 24, 2014 | 9.357 | 9.487 | 9.246 | 9.363 | 5,753,834 | +0.11(+1.19%) |
Feb 21, 2014 | 9.590 | 9.652 | 9.239 | 9.253 | 8,532,114 | -0.29(-3.03%) |
Feb 20, 2014 | 9.177 | 9.584 | 9.142 | 9.542 | 9,448,239 | +0.36(+3.90%) |
Feb 19, 2014 | 9.349 | 9.466 | 9.142 | 9.184 | 6,645,044 | -0.08(-0.89%) |
Feb 18, 2014 | 9.397 | 9.421 | 9.184 | 9.266 | 11,349,258 | -0.24(-2.54%) |
Feb 14, 2014 | 9.804 | 9.508 | 9.508 | 9.508 | 10,238,149 | -0.23(-2.41%) |
Feb 13, 2014 | 9.342 | 9.935 | 9.301 | 9.742 | 16,364,322 | +0.18(+1.87%) |
Feb 12, 2014 | 9.928 | 9.976 | 9.515 | 9.563 | 16,578,242 | -0.37(-3.75%) |
Feb 11, 2014 | 9.914 | 10.07 | 9.735 | 9.935 | 10,259,334 | +0.08(+0.84%) |
Feb 10, 2014 | 9.983 | 10.20 | 9.701 | 9.852 | 12,116,361 | -0.09(-0.90%) |
Feb 07, 2014 | 9.652 | 10.02 | 9.652 | 9.942 | 6,641,608 | +0.24(+2.49%) |
Feb 06, 2014 | 9.556 | 9.825 | 9.521 | 9.701 | 7,074,886 | +0.14(+1.52%) |
Feb 05, 2014 | 9.790 | 9.825 | 9.246 | 9.556 | 8,994,513 | -0.24(-2.46%) |
Feb 04, 2014 | 9.866 | 9.908 | 9.687 | 9.797 | 6,223,233 | +0.06(+0.57%) |