Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.300 | 9.350 | 9.280 | 9.350 | 52,644 | +0.12(+1.30%) |
Apr 29, 2014 | 9.130 | 9.239 | 9.130 | 9.230 | 107,109 | +0.01(+0.11%) |
Apr 28, 2014 | 9.170 | 9.230 | 9.120 | 9.220 | 407,228 | +0.06(+0.66%) |
Apr 25, 2014 | 9.110 | 9.180 | 9.080 | 9.160 | 213,819 | -0.06(-0.65%) |
Apr 24, 2014 | 9.240 | 9.240 | 9.170 | 9.220 | 389,233 | +0.04(+0.44%) |
Apr 23, 2014 | 9.190 | 9.240 | 9.120 | 9.180 | 569,557 | -0.07(-0.76%) |
Apr 22, 2014 | 9.220 | 9.250 | 9.200 | 9.250 | 59,001 | +0.09(+0.98%) |
Apr 21, 2014 | 9.160 | 9.280 | 9.160 | 9.160 | 63,477 | -0.06(-0.65%) |
Apr 17, 2014 | 9.220 | 9.220 | 9.220 | 0 | -0.02(-0.22%) | |
Apr 16, 2014 | 9.220 | 9.260 | 9.150 | 9.240 | 55,482 | +0.04(+0.43%) |
Apr 15, 2014 | 9.120 | 9.210 | 9.080 | 9.200 | 287,594 | +0.00(+0.00%) |
Apr 14, 2014 | 9.180 | 9.250 | 9.140 | 9.200 | 55,095 | +0.01(+0.11%) |
Apr 11, 2014 | 9.100 | 9.200 | 9.100 | 9.190 | 0 | -0.13(-1.43%) |
Apr 10, 2014 | 9.320 | 9.390 | 9.240 | 9.323 | 42,003 | -0.05(-0.50%) |
Apr 09, 2014 | 9.300 | 9.370 | 9.260 | 9.370 | 93,763 | +0.12(+1.30%) |
Apr 08, 2014 | 9.240 | 9.270 | 9.200 | 9.250 | 53,242 | +0.26(+2.89%) |
Apr 07, 2014 | 9.000 | 9.060 | 8.980 | 8.990 | 78,271 | +0.01(+0.11%) |
Apr 04, 2014 | 9.011 | 9.040 | 8.940 | 8.980 | 0 | +0.02(+0.22%) |
Apr 03, 2014 | 8.980 | 8.980 | 8.900 | 8.960 | 44,337 | +0.10(+1.13%) |
Apr 02, 2014 | 8.800 | 8.870 | 8.800 | 8.860 | 69,266 | +0.04(+0.45%) |
Apr 01, 2014 | 8.760 | 8.820 | 8.740 | 8.820 | 72,771 | +0.00(+0.00%) |
Mar 31, 2014 | 8.840 | 8.880 | 8.820 | 8.820 | 77,712 | +0.00(+0.00%) |
Mar 28, 2014 | 8.800 | 8.850 | 8.790 | 8.820 | 0 | +0.09(+1.04%) |
Mar 27, 2014 | 8.770 | 8.770 | 8.700 | 8.729 | 115,439 | -0.04(-0.47%) |
Mar 26, 2014 | 8.790 | 8.810 | 8.720 | 8.770 | 79,510 | -0.05(-0.57%) |
Mar 25, 2014 | 8.740 | 8.830 | 8.720 | 8.820 | 97,083 | +0.11(+1.26%) |
Mar 24, 2014 | 8.760 | 8.784 | 8.630 | 8.710 | 74,365 | -0.06(-0.68%) |
Mar 21, 2014 | 8.845 | 8.860 | 8.733 | 8.770 | 102,982 | -0.05(-0.62%) |
Mar 20, 2014 | 8.770 | 8.830 | 8.710 | 8.825 | 107,411 | -0.08(-0.84%) |
Mar 19, 2014 | 8.990 | 8.990 | 8.850 | 8.900 | 234,202 | -0.09(-1.00%) |
Mar 18, 2014 | 8.930 | 9.000 | 8.930 | 8.990 | 80,122 | +0.09(+0.95%) |
Mar 17, 2014 | 8.830 | 8.920 | 8.830 | 8.905 | 62,242 | +0.06(+0.74%) |
Mar 14, 2014 | 8.875 | 8.900 | 8.840 | 8.840 | 0 | -0.15(-1.64%) |
Mar 13, 2014 | 9.140 | 9.140 | 8.940 | 8.988 | 63,357 | -0.14(-1.56%) |
Mar 12, 2014 | 9.140 | 9.150 | 9.070 | 9.130 | 105,202 | -0.09(-0.98%) |
Mar 11, 2014 | 9.210 | 9.230 | 9.170 | 9.220 | 130,012 | -0.04(-0.43%) |
Mar 10, 2014 | 9.260 | 9.300 | 9.140 | 9.260 | 91,741 | -0.13(-1.38%) |
Mar 07, 2014 | 9.480 | 9.480 | 9.320 | 9.390 | 0 | -0.05(-0.53%) |
Mar 06, 2014 | 9.440 | 9.440 | 9.370 | 9.440 | 102,467 | +0.21(+2.28%) |
Mar 05, 2014 | 9.235 | 9.320 | 9.190 | 9.230 | 79,309 | +0.08(+0.82%) |
Mar 04, 2014 | 9.220 | 9.220 | 9.140 | 9.155 | 148,774 | +0.08(+0.94%) |
Mar 03, 2014 | 9.050 | 9.240 | 9.010 | 9.070 | 121,268 | -0.26(-2.79%) |
Feb 28, 2014 | 9.300 | 9.410 | 9.280 | 9.330 | 0 | +0.10(+1.08%) |
Feb 27, 2014 | 9.220 | 9.249 | 9.190 | 9.230 | 190,287 | -0.04(-0.43%) |
Feb 26, 2014 | 9.240 | 9.270 | 9.190 | 9.270 | 654,428 | -0.06(-0.64%) |
Feb 25, 2014 | 9.300 | 9.370 | 9.240 | 9.330 | 971,341 | +0.03(+0.32%) |
Feb 24, 2014 | 9.180 | 9.350 | 9.180 | 9.300 | 354,596 | +0.09(+0.98%) |
Feb 21, 2014 | 9.150 | 9.230 | 9.080 | 9.210 | 0 | +0.01(+0.11%) |
Feb 20, 2014 | 9.080 | 9.200 | 9.080 | 9.200 | 83,605 | +0.02(+0.22%) |
Feb 19, 2014 | 9.210 | 9.260 | 9.170 | 9.180 | 63,076 | -0.01(-0.15%) |
Feb 18, 2014 | 9.130 | 9.200 | 9.110 | 9.194 | 81,786 | -0.06(-0.61%) |
Feb 14, 2014 | 9.250 | 9.250 | 9.250 | 0 | +0.13(+1.43%) | |
Feb 13, 2014 | 9.030 | 9.140 | 9.020 | 9.120 | 126,071 | +0.08(+0.88%) |
Feb 12, 2014 | 8.995 | 9.030 | 8.980 | 9.040 | 78,873 | -0.03(-0.33%) |
Feb 11, 2014 | 9.010 | 9.090 | 8.980 | 9.070 | 72,280 | +0.13(+1.45%) |
Feb 10, 2014 | 8.930 | 8.950 | 8.900 | 8.940 | 60,462 | -0.13(-1.43%) |
Feb 07, 2014 | 9.100 | 9.130 | 8.960 | 9.070 | 0 | -0.17(-1.84%) |
Feb 06, 2014 | 9.110 | 9.250 | 9.110 | 9.240 | 64,293 | +0.27(+3.01%) |
Feb 05, 2014 | 9.000 | 9.000 | 8.920 | 8.970 | 96,599 | -0.17(-1.91%) |
Feb 04, 2014 | 9.158 | 9.180 | 9.070 | 9.145 | 101,313 | +0.06(+0.66%) |