Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.180 | 6.310 | 6.010 | 6.150 | 256,533 | -0.07(-1.13%) |
Apr 29, 2014 | 6.180 | 6.360 | 6.092 | 6.220 | 393,461 | +0.11(+1.80%) |
Apr 28, 2014 | 6.180 | 6.240 | 5.780 | 6.110 | 513,906 | -0.05(-0.81%) |
Apr 25, 2014 | 6.400 | 6.400 | 6.080 | 6.160 | 303,816 | -0.27(-4.20%) |
Apr 24, 2014 | 6.490 | 6.640 | 6.100 | 6.430 | 342,699 | +0.04(+0.63%) |
Apr 23, 2014 | 6.580 | 6.620 | 6.310 | 6.390 | 394,870 | -0.39(-5.75%) |
Apr 22, 2014 | 6.230 | 6.869 | 6.230 | 6.780 | 762,078 | +0.55(+8.83%) |
Apr 21, 2014 | 6.040 | 6.295 | 5.970 | 6.230 | 689,921 | +0.19(+3.15%) |
Apr 17, 2014 | 6.150 | 6.040 | 6.040 | 6.040 | 1,027,100 | -0.15(-2.42%) |
Apr 16, 2014 | 6.470 | 6.510 | 6.060 | 6.190 | 481,668 | -0.20(-3.07%) |
Apr 15, 2014 | 6.700 | 6.810 | 6.000 | 6.386 | 428,660 | -0.28(-4.26%) |
Apr 14, 2014 | 6.990 | 7.388 | 6.560 | 6.670 | 511,374 | -0.27(-3.89%) |
Apr 11, 2014 | 7.110 | 7.410 | 6.850 | 6.940 | 415,155 | -0.31(-4.28%) |
Apr 10, 2014 | 7.680 | 7.812 | 7.020 | 7.250 | 434,875 | -0.40(-5.23%) |
Apr 09, 2014 | 7.490 | 8.100 | 7.270 | 7.650 | 667,411 | +0.21(+2.82%) |
Apr 08, 2014 | 7.110 | 7.600 | 6.900 | 7.440 | 423,110 | +0.34(+4.79%) |
Apr 07, 2014 | 7.450 | 7.850 | 7.060 | 7.100 | 376,310 | -0.48(-6.33%) |
Apr 04, 2014 | 8.160 | 8.160 | 7.361 | 7.580 | 513,871 | -0.53(-6.54%) |
Apr 03, 2014 | 7.890 | 8.210 | 7.690 | 8.110 | 590,386 | +0.17(+2.14%) |
Apr 02, 2014 | 8.040 | 8.340 | 7.900 | 7.940 | 407,068 | -0.09(-1.12%) |
Apr 01, 2014 | 8.130 | 8.600 | 8.010 | 8.030 | 320,191 | -0.11(-1.29%) |
Mar 31, 2014 | 8.230 | 8.540 | 8.020 | 8.135 | 447,033 | -0.29(-3.38%) |
Mar 28, 2014 | 9.290 | 9.320 | 8.110 | 8.420 | 1,277,172 | -1.56(-15.63%) |
Mar 27, 2014 | 9.970 | 10.49 | 9.750 | 9.980 | 378,498 | -0.08(-0.80%) |
Mar 26, 2014 | 9.690 | 10.49 | 9.600 | 10.06 | 596,508 | +0.59(+6.23%) |
Mar 25, 2014 | 9.210 | 9.870 | 9.210 | 9.470 | 625,864 | +0.46(+5.11%) |
Mar 24, 2014 | 9.610 | 9.800 | 8.500 | 9.010 | 484,755 | -0.59(-6.15%) |
Mar 21, 2014 | 10.21 | 10.26 | 9.270 | 9.600 | 517,456 | -0.57(-5.60%) |
Mar 20, 2014 | 10.53 | 10.68 | 10.05 | 10.17 | 163,613 | -0.42(-3.97%) |
Mar 19, 2014 | 10.42 | 10.90 | 10.33 | 10.59 | 185,913 | +0.14(+1.34%) |
Mar 18, 2014 | 11.11 | 11.11 | 10.15 | 10.45 | 508,253 | -0.63(-5.69%) |
Mar 17, 2014 | 11.24 | 11.77 | 11.01 | 11.08 | 221,702 | -0.02(-0.18%) |
Mar 14, 2014 | 11.61 | 11.84 | 11.03 | 11.10 | 254,886 | -0.54(-4.64%) |
Mar 13, 2014 | 12.17 | 12.44 | 11.52 | 11.64 | 163,762 | -0.50(-4.12%) |
Mar 12, 2014 | 12.15 | 12.48 | 11.92 | 12.14 | 147,921 | -0.21(-1.70%) |
Mar 11, 2014 | 12.37 | 12.59 | 12.08 | 12.35 | 359,343 | -0.07(-0.56%) |
Mar 10, 2014 | 11.75 | 13.18 | 11.73 | 12.42 | 959,924 | +0.59(+4.99%) |
Mar 07, 2014 | 12.52 | 12.52 | 11.61 | 11.83 | 597,949 | +0.51(+4.51%) |
Mar 06, 2014 | 12.25 | 12.28 | 11.26 | 11.32 | 249,181 | -0.82(-6.75%) |
Mar 05, 2014 | 12.22 | 12.40 | 11.89 | 12.14 | 187,841 | -0.14(-1.14%) |
Mar 04, 2014 | 11.54 | 12.40 | 11.03 | 12.28 | 635,974 | +0.98(+8.67%) |
Mar 03, 2014 | 11.55 | 11.55 | 10.95 | 11.30 | 310,691 | +0.08(+0.71%) |
Feb 28, 2014 | 12.13 | 12.99 | 10.83 | 11.22 | 942,166 | -0.84(-6.97%) |
Feb 27, 2014 | 11.70 | 12.14 | 11.50 | 12.06 | 624,669 | +0.41(+3.52%) |
Feb 26, 2014 | 11.20 | 12.30 | 10.82 | 11.65 | 900,126 | +0.70(+6.39%) |
Feb 25, 2014 | 10.68 | 11.79 | 10.68 | 10.95 | 626,639 | +0.21(+1.96%) |
Feb 24, 2014 | 10.81 | 11.34 | 10.67 | 10.74 | 280,544 | -0.21(-1.92%) |
Feb 21, 2014 | 10.99 | 11.47 | 10.71 | 10.95 | 497,242 | -0.07(-0.64%) |
Feb 20, 2014 | 11.20 | 11.67 | 11.01 | 11.02 | 282,559 | -0.42(-3.67%) |
Feb 19, 2014 | 11.54 | 11.66 | 11.13 | 11.44 | 180,701 | -0.10(-0.87%) |
Feb 18, 2014 | 11.47 | 11.96 | 11.03 | 11.54 | 288,507 | +0.10(+0.87%) |
Feb 14, 2014 | 11.75 | 11.44 | 11.44 | 11.44 | 745,000 | -0.35(-2.97%) |
Feb 13, 2014 | 9.870 | 12.19 | 9.500 | 11.79 | 1,247,792 | +1.90(+19.21%) |
Feb 12, 2014 | 9.740 | 10.29 | 9.740 | 9.890 | 195,257 | +0.13(+1.33%) |
Feb 11, 2014 | 10.19 | 10.19 | 9.700 | 9.760 | 223,844 | -0.43(-4.22%) |
Feb 10, 2014 | 9.430 | 10.47 | 9.200 | 10.19 | 719,865 | +0.74(+7.83%) |
Feb 07, 2014 | 8.690 | 9.699 | 8.370 | 9.450 | 437,991 | +0.80(+9.25%) |
Feb 06, 2014 | 8.280 | 8.840 | 8.120 | 8.650 | 233,406 | +0.37(+4.47%) |
Feb 05, 2014 | 9.430 | 9.550 | 8.200 | 8.280 | 466,760 | -1.23(-12.93%) |
Feb 04, 2014 | 9.460 | 9.910 | 8.880 | 9.510 | 231,568 | +0.19(+2.04%) |