Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.810 | 10.08 | 9.745 | 10.01 | 23,121 | +0.04(+0.40%) |
Apr 29, 2014 | 9.710 | 9.980 | 9.670 | 9.970 | 39,935 | +0.27(+2.83%) |
Apr 28, 2014 | 10.12 | 10.13 | 9.657 | 9.696 | 53,162 | -0.37(-3.71%) |
Apr 25, 2014 | 10.03 | 10.20 | 9.860 | 10.07 | 24,229 | +0.28(+2.84%) |
Apr 24, 2014 | 9.767 | 10.00 | 9.690 | 9.792 | 34,832 | -0.17(-1.71%) |
Apr 23, 2014 | 9.360 | 10.04 | 9.360 | 9.962 | 50,002 | +0.62(+6.66%) |
Apr 22, 2014 | 9.130 | 9.350 | 9.030 | 9.340 | 71,230 | +0.19(+2.04%) |
Apr 21, 2014 | 9.120 | 9.153 | 8.860 | 9.153 | 47,406 | +0.04(+0.48%) |
Apr 17, 2014 | 9.109 | 9.109 | 9.109 | 0 | -0.27(-2.89%) | |
Apr 16, 2014 | 9.450 | 9.575 | 9.230 | 9.380 | 73,562 | +0.27(+2.93%) |
Apr 15, 2014 | 9.236 | 9.311 | 8.944 | 9.113 | 33,215 | -0.66(-6.73%) |
Apr 14, 2014 | 9.780 | 9.906 | 9.710 | 9.770 | 43,960 | +0.19(+2.00%) |
Apr 11, 2014 | 9.750 | 9.775 | 9.498 | 9.578 | 0 | -0.16(-1.68%) |
Apr 10, 2014 | 10.12 | 10.16 | 9.690 | 9.741 | 40,507 | -0.23(-2.29%) |
Apr 09, 2014 | 9.875 | 10.30 | 9.680 | 9.970 | 18,274 | +0.00(+0.00%) |
Apr 08, 2014 | 10.08 | 10.08 | 9.890 | 9.970 | 21,051 | +0.31(+3.21%) |
Apr 07, 2014 | 9.880 | 10.13 | 9.634 | 9.660 | 36,710 | -0.23(-2.33%) |
Apr 04, 2014 | 10.24 | 10.24 | 9.860 | 9.890 | 0 | +0.24(+2.49%) |
Apr 03, 2014 | 9.360 | 9.690 | 9.340 | 9.650 | 48,126 | +0.11(+1.15%) |
Apr 02, 2014 | 9.080 | 9.602 | 9.026 | 9.540 | 30,223 | +0.95(+11.06%) |
Apr 01, 2014 | 8.740 | 8.930 | 8.560 | 8.590 | 47,340 | -0.08(-0.90%) |
Mar 31, 2014 | 8.920 | 9.062 | 8.580 | 8.668 | 59,485 | -0.26(-2.88%) |
Mar 28, 2014 | 8.470 | 8.941 | 8.310 | 8.925 | 0 | +0.42(+4.88%) |
Mar 27, 2014 | 8.410 | 8.780 | 8.230 | 8.510 | 109,452 | +0.01(+0.12%) |
Mar 26, 2014 | 9.310 | 9.310 | 8.420 | 8.500 | 102,154 | -0.75(-8.15%) |
Mar 25, 2014 | 9.344 | 9.516 | 9.254 | 9.254 | 42,547 | -0.02(-0.17%) |
Mar 24, 2014 | 9.440 | 9.549 | 9.130 | 9.270 | 96,296 | -0.48(-4.92%) |
Mar 21, 2014 | 9.960 | 9.960 | 9.623 | 9.750 | 227,343 | +0.16(+1.62%) |
Mar 20, 2014 | 9.290 | 9.950 | 9.274 | 9.595 | 125,907 | +0.05(+0.57%) |
Mar 19, 2014 | 10.02 | 10.04 | 9.509 | 9.540 | 86,133 | -0.80(-7.74%) |
Mar 18, 2014 | 10.23 | 10.45 | 9.837 | 10.34 | 69,202 | -0.15(-1.44%) |
Mar 17, 2014 | 10.90 | 10.90 | 10.35 | 10.49 | 112,034 | -0.46(-4.19%) |
Mar 14, 2014 | 11.06 | 11.28 | 10.76 | 10.95 | 0 | +0.16(+1.46%) |
Mar 13, 2014 | 9.630 | 10.90 | 9.433 | 10.79 | 95,614 | +1.18(+12.30%) |
Mar 12, 2014 | 9.153 | 9.680 | 9.100 | 9.610 | 68,313 | +0.73(+8.17%) |
Mar 11, 2014 | 8.997 | 9.120 | 8.880 | 8.884 | 29,516 | +0.01(+0.16%) |
Mar 10, 2014 | 8.870 | 9.019 | 8.750 | 8.870 | 22,344 | -0.02(-0.22%) |
Mar 07, 2014 | 8.810 | 8.950 | 8.780 | 8.890 | 0 | -0.15(-1.66%) |
Mar 06, 2014 | 9.060 | 9.273 | 9.030 | 9.040 | 41,724 | +0.05(+0.60%) |
Mar 05, 2014 | 8.940 | 9.086 | 8.845 | 8.986 | 18,361 | +0.14(+1.59%) |
Mar 04, 2014 | 8.635 | 8.987 | 8.610 | 8.845 | 35,134 | -0.05(-0.62%) |
Mar 03, 2014 | 9.185 | 9.185 | 8.860 | 8.900 | 72,945 | +0.20(+2.33%) |
Feb 28, 2014 | 8.710 | 8.760 | 8.531 | 8.697 | 0 | -0.01(-0.14%) |
Feb 27, 2014 | 8.612 | 8.970 | 8.576 | 8.709 | 36,237 | +0.13(+1.47%) |
Feb 26, 2014 | 9.125 | 9.150 | 8.550 | 8.583 | 133,663 | -0.62(-6.71%) |
Feb 25, 2014 | 9.353 | 9.402 | 9.140 | 9.200 | 19,480 | -0.17(-1.81%) |
Feb 24, 2014 | 9.410 | 9.490 | 9.060 | 9.370 | 77,209 | +0.31(+3.42%) |
Feb 21, 2014 | 9.157 | 9.250 | 8.890 | 9.060 | 0 | -0.10(-1.08%) |
Feb 20, 2014 | 8.445 | 9.177 | 8.440 | 9.159 | 102,736 | +0.72(+8.56%) |
Feb 19, 2014 | 8.830 | 8.960 | 8.437 | 8.437 | 225,963 | -0.56(-6.25%) |
Feb 18, 2014 | 9.085 | 9.173 | 8.800 | 9.000 | 49,474 | -0.03(-0.33%) |
Feb 14, 2014 | 9.030 | 9.030 | 9.030 | 0 | +0.50(+5.90%) | |
Feb 13, 2014 | 8.025 | 8.530 | 7.991 | 8.527 | 48,087 | +0.46(+5.66%) |
Feb 12, 2014 | 8.547 | 8.623 | 8.030 | 8.070 | 73,113 | -0.27(-3.24%) |
Feb 11, 2014 | 7.510 | 8.510 | 7.510 | 8.340 | 176,468 | +0.89(+11.95%) |
Feb 10, 2014 | 7.521 | 7.710 | 7.360 | 7.450 | 96,484 | +0.35(+4.93%) |
Feb 07, 2014 | 6.500 | 7.280 | 6.500 | 7.100 | 0 | +0.74(+11.64%) |
Feb 06, 2014 | 6.200 | 6.550 | 6.200 | 6.360 | 40,537 | +0.25(+4.07%) |
Feb 05, 2014 | 6.510 | 6.519 | 6.112 | 6.112 | 34,764 | +0.01(+0.24%) |
Feb 04, 2014 | 6.240 | 6.275 | 6.049 | 6.097 | 34,898 | -0.17(-2.76%) |