Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.360 | 6.580 | 6.300 | 6.540 | 107,269 | +0.16(+2.51%) |
Apr 29, 2014 | 6.420 | 6.460 | 6.290 | 6.380 | 79,765 | +0.01(+0.16%) |
Apr 28, 2014 | 6.490 | 6.630 | 6.220 | 6.370 | 117,449 | -0.13(-2.00%) |
Apr 25, 2014 | 6.670 | 6.670 | 6.440 | 6.500 | 163,078 | -0.22(-3.27%) |
Apr 24, 2014 | 6.810 | 6.810 | 6.650 | 6.720 | 120,985 | -0.03(-0.44%) |
Apr 23, 2014 | 6.650 | 6.860 | 6.630 | 6.750 | 101,593 | +0.10(+1.50%) |
Apr 22, 2014 | 6.630 | 6.820 | 6.600 | 6.650 | 111,152 | +0.14(+2.15%) |
Apr 21, 2014 | 6.660 | 6.830 | 6.460 | 6.510 | 46,151 | -0.09(-1.36%) |
Apr 17, 2014 | 6.460 | 6.600 | 6.600 | 6.600 | 247,200 | +0.16(+2.48%) |
Apr 16, 2014 | 6.030 | 6.560 | 5.950 | 6.440 | 188,027 | +0.43(+7.15%) |
Apr 15, 2014 | 6.290 | 6.290 | 5.890 | 6.010 | 271,812 | -0.24(-3.84%) |
Apr 14, 2014 | 6.560 | 6.560 | 6.180 | 6.250 | 164,234 | -0.23(-3.55%) |
Apr 11, 2014 | 6.580 | 6.600 | 6.400 | 6.480 | 137,242 | -0.17(-2.56%) |
Apr 10, 2014 | 7.020 | 7.040 | 6.550 | 6.650 | 213,407 | -0.39(-5.54%) |
Apr 09, 2014 | 6.930 | 7.150 | 6.746 | 7.040 | 261,905 | +0.16(+2.33%) |
Apr 08, 2014 | 6.750 | 7.200 | 6.750 | 6.880 | 150,712 | +0.12(+1.78%) |
Apr 07, 2014 | 6.650 | 6.800 | 6.580 | 6.760 | 231,666 | +0.02(+0.30%) |
Apr 04, 2014 | 6.990 | 7.020 | 6.630 | 6.740 | 147,417 | -0.18(-2.60%) |
Apr 03, 2014 | 7.060 | 7.130 | 6.850 | 6.920 | 128,734 | -0.17(-2.40%) |
Apr 02, 2014 | 7.180 | 7.400 | 6.950 | 7.090 | 115,670 | -0.10(-1.39%) |
Apr 01, 2014 | 7.140 | 7.485 | 7.070 | 7.190 | 106,836 | +0.13(+1.84%) |
Mar 31, 2014 | 7.230 | 7.230 | 6.950 | 7.060 | 237,580 | -0.20(-2.75%) |
Mar 28, 2014 | 7.320 | 7.370 | 7.150 | 7.260 | 111,168 | -0.07(-0.95%) |
Mar 27, 2014 | 7.560 | 7.630 | 7.300 | 7.330 | 110,841 | -0.21(-2.79%) |
Mar 26, 2014 | 7.970 | 7.990 | 7.510 | 7.540 | 168,878 | -0.12(-1.57%) |
Mar 25, 2014 | 7.890 | 7.990 | 7.600 | 7.660 | 111,074 | -0.05(-0.65%) |
Mar 24, 2014 | 7.900 | 8.000 | 7.570 | 7.710 | 129,507 | -0.19(-2.41%) |
Mar 21, 2014 | 8.000 | 8.240 | 7.850 | 7.900 | 127,974 | -0.04(-0.50%) |
Mar 20, 2014 | 8.180 | 8.250 | 7.920 | 7.940 | 47,376 | -0.28(-3.41%) |
Mar 19, 2014 | 8.260 | 8.328 | 8.060 | 8.220 | 134,001 | -0.09(-1.08%) |
Mar 18, 2014 | 7.910 | 8.350 | 7.729 | 8.310 | 118,875 | +0.37(+4.66%) |
Mar 17, 2014 | 7.960 | 8.030 | 7.720 | 7.940 | 102,513 | +0.00(+0.00%) |
Mar 14, 2014 | 8.050 | 8.160 | 7.880 | 7.940 | 133,652 | -0.11(-1.37%) |
Mar 13, 2014 | 8.430 | 8.450 | 8.020 | 8.050 | 132,254 | -0.32(-3.82%) |
Mar 12, 2014 | 8.300 | 8.540 | 8.250 | 8.370 | 144,864 | +0.06(+0.72%) |
Mar 11, 2014 | 8.960 | 9.090 | 8.270 | 8.310 | 158,704 | -0.67(-7.46%) |
Mar 10, 2014 | 8.600 | 9.000 | 8.340 | 8.980 | 355,020 | -0.46(-4.87%) |
Mar 07, 2014 | 9.190 | 9.680 | 9.130 | 9.440 | 222,953 | +0.27(+2.94%) |
Mar 06, 2014 | 8.740 | 9.190 | 8.602 | 9.170 | 269,128 | +0.40(+4.56%) |
Mar 05, 2014 | 8.860 | 8.860 | 8.650 | 8.770 | 244,453 | -0.03(-0.34%) |
Mar 04, 2014 | 8.720 | 9.060 | 8.700 | 8.800 | 179,085 | +0.20(+2.33%) |
Mar 03, 2014 | 8.330 | 8.670 | 8.250 | 8.600 | 211,809 | +0.22(+2.63%) |
Feb 28, 2014 | 8.340 | 8.475 | 8.290 | 8.380 | 360,438 | +0.00(+0.00%) |
Feb 27, 2014 | 8.450 | 8.520 | 8.300 | 8.380 | 113,548 | -0.14(-1.64%) |
Feb 26, 2014 | 8.600 | 8.780 | 8.490 | 8.520 | 44,444 | -0.08(-0.93%) |
Feb 25, 2014 | 8.740 | 8.740 | 8.480 | 8.600 | 68,335 | -0.17(-1.94%) |
Feb 24, 2014 | 8.930 | 9.030 | 8.650 | 8.770 | 165,155 | -0.26(-2.88%) |
Feb 21, 2014 | 9.060 | 9.180 | 8.880 | 9.030 | 225,873 | -0.03(-0.33%) |
Feb 20, 2014 | 8.890 | 9.090 | 8.890 | 9.060 | 90,222 | +0.13(+1.46%) |
Feb 19, 2014 | 8.840 | 9.130 | 8.400 | 8.930 | 222,828 | -0.26(-2.83%) |
Feb 18, 2014 | 8.750 | 9.440 | 8.750 | 9.190 | 282,850 | +0.47(+5.39%) |
Feb 14, 2014 | 8.590 | 8.720 | 8.720 | 8.720 | 86,800 | +0.12(+1.40%) |
Feb 13, 2014 | 8.380 | 8.820 | 8.360 | 8.600 | 93,543 | +0.13(+1.53%) |
Feb 12, 2014 | 8.850 | 9.000 | 8.370 | 8.470 | 153,793 | -0.40(-4.51%) |
Feb 11, 2014 | 8.720 | 8.960 | 8.510 | 8.870 | 153,648 | +0.18(+2.07%) |
Feb 10, 2014 | 8.990 | 8.990 | 8.640 | 8.690 | 130,972 | -0.27(-3.01%) |
Feb 07, 2014 | 8.600 | 8.970 | 8.290 | 8.960 | 684,008 | +0.47(+5.54%) |
Feb 06, 2014 | 8.900 | 9.027 | 8.350 | 8.490 | 719,962 | -0.87(-9.29%) |
Feb 05, 2014 | 9.480 | 9.670 | 9.360 | 9.360 | 227,814 | -0.14(-1.47%) |
Feb 04, 2014 | 9.430 | 9.530 | 9.380 | 9.500 | 122,538 | +0.07(+0.74%) |