Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.431 | 9.570 | 9.352 | 9.422 | 834,625 | -0.09(-0.94%) |
Apr 29, 2014 | 9.303 | 9.560 | 9.283 | 9.511 | 898,729 | +0.25(+2.68%) |
Apr 28, 2014 | 9.451 | 9.461 | 9.184 | 9.263 | 873,643 | -0.25(-2.61%) |
Apr 25, 2014 | 9.461 | 9.600 | 9.352 | 9.511 | 828,676 | +0.14(+1.48%) |
Apr 24, 2014 | 9.392 | 9.620 | 9.283 | 9.372 | 807,932 | -0.12(-1.25%) |
Apr 23, 2014 | 9.332 | 9.570 | 9.243 | 9.491 | 1,054,774 | +0.19(+2.03%) |
Apr 22, 2014 | 9.055 | 9.312 | 8.965 | 9.303 | 1,092,433 | +0.26(+2.85%) |
Apr 21, 2014 | 9.144 | 9.144 | 8.777 | 9.045 | 1,383,251 | -0.12(-1.30%) |
Apr 17, 2014 | 9.263 | 9.164 | 9.164 | 9.164 | 1,187,606 | -0.15(-1.60%) |
Apr 16, 2014 | 9.451 | 9.491 | 9.184 | 9.312 | 901,155 | -0.12(-1.26%) |
Apr 15, 2014 | 9.362 | 9.481 | 9.174 | 9.431 | 1,736,419 | -0.20(-2.06%) |
Apr 14, 2014 | 9.580 | 9.838 | 9.521 | 9.630 | 836,960 | +0.14(+1.46%) |
Apr 11, 2014 | 9.769 | 9.798 | 9.362 | 9.491 | 1,276,012 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.769 | 9.808 | 1,235,803 | -0.34(-3.32%) |
Apr 09, 2014 | 9.779 | 10.30 | 9.660 | 10.15 | 1,148,343 | +0.29(+2.92%) |
Apr 08, 2014 | 9.917 | 10.01 | 9.719 | 9.858 | 832,603 | +0.15(+1.53%) |
Apr 07, 2014 | 9.729 | 10.01 | 9.630 | 9.709 | 862,354 | -0.02(-0.20%) |
Apr 04, 2014 | 10.04 | 10.12 | 9.699 | 9.729 | 867,291 | -0.07(-0.71%) |
Apr 03, 2014 | 9.858 | 9.878 | 9.640 | 9.798 | 875,881 | -0.20(-1.98%) |
Apr 02, 2014 | 9.917 | 10.10 | 9.868 | 9.997 | 1,494,050 | +0.32(+3.28%) |
Apr 01, 2014 | 9.610 | 9.739 | 9.531 | 9.679 | 802,132 | +0.12(+1.24%) |
Mar 31, 2014 | 9.868 | 9.877 | 9.501 | 9.560 | 1,492,238 | -0.36(-3.60%) |
Mar 28, 2014 | 9.798 | 10.02 | 9.560 | 9.917 | 1,433,662 | +0.06(+0.60%) |
Mar 27, 2014 | 9.560 | 9.954 | 9.461 | 9.858 | 1,273,547 | +0.20(+2.05%) |
Mar 26, 2014 | 10.10 | 10.28 | 9.610 | 9.660 | 1,792,434 | -0.40(-3.95%) |
Mar 25, 2014 | 10.19 | 10.30 | 9.997 | 10.06 | 1,290,527 | -0.06(-0.59%) |
Mar 24, 2014 | 10.73 | 10.86 | 10.11 | 10.12 | 1,843,481 | -0.82(-7.52%) |
Mar 21, 2014 | 11.03 | 11.23 | 10.83 | 10.94 | 2,475,747 | +0.05(+0.46%) |
Mar 20, 2014 | 10.62 | 10.98 | 10.61 | 10.89 | 1,141,244 | +0.17(+1.57%) |
Mar 19, 2014 | 11.05 | 11.17 | 10.68 | 10.72 | 1,608,512 | -0.50(-4.42%) |
Mar 18, 2014 | 10.89 | 11.40 | 10.88 | 11.22 | 1,407,082 | +0.15(+1.34%) |
Mar 17, 2014 | 11.35 | 11.49 | 11.04 | 11.07 | 1,468,338 | -0.37(-3.21%) |
Mar 14, 2014 | 11.57 | 11.77 | 11.33 | 11.43 | 1,381,544 | +0.03(+0.26%) |
Mar 13, 2014 | 11.07 | 11.53 | 10.94 | 11.40 | 1,933,932 | +0.36(+3.23%) |
Mar 12, 2014 | 10.82 | 11.08 | 10.82 | 11.05 | 958,640 | +0.35(+3.24%) |
Mar 11, 2014 | 11.04 | 11.15 | 10.62 | 10.70 | 1,276,821 | -0.16(-1.46%) |
Mar 10, 2014 | 11.01 | 11.01 | 10.73 | 10.86 | 1,044,934 | -0.19(-1.71%) |
Mar 07, 2014 | 11.22 | 11.28 | 10.92 | 11.05 | 1,278,036 | -0.42(-3.63%) |
Mar 06, 2014 | 11.35 | 11.54 | 11.35 | 11.46 | 987,553 | +0.21(+1.85%) |
Mar 05, 2014 | 11.08 | 11.31 | 10.96 | 11.26 | 1,093,672 | +0.21(+1.89%) |
Mar 04, 2014 | 11.08 | 11.28 | 10.91 | 11.05 | 1,307,976 | -0.28(-2.45%) |
Mar 03, 2014 | 11.22 | 11.59 | 11.01 | 11.33 | 1,872,457 | +0.41(+3.72%) |
Feb 28, 2014 | 10.98 | 11.02 | 10.76 | 10.92 | 1,605,300 | +0.04(+0.36%) |
Feb 27, 2014 | 11.11 | 11.18 | 10.77 | 10.88 | 1,788,422 | -0.27(-2.40%) |
Feb 26, 2014 | 11.45 | 11.53 | 11.09 | 11.15 | 1,809,903 | -0.44(-3.77%) |
Feb 25, 2014 | 11.91 | 11.91 | 11.44 | 11.58 | 1,415,491 | -0.37(-3.07%) |
Feb 24, 2014 | 12.15 | 12.15 | 11.93 | 11.95 | 1,291,378 | -0.04(-0.33%) |
Feb 21, 2014 | 12.20 | 12.23 | 11.80 | 11.99 | 1,547,337 | -0.15(-1.22%) |
Feb 20, 2014 | 11.57 | 12.18 | 11.57 | 12.14 | 1,579,363 | +0.59(+5.15%) |
Feb 19, 2014 | 12.14 | 12.35 | 11.51 | 11.54 | 2,057,821 | -0.71(-5.82%) |
Feb 18, 2014 | 12.20 | 12.33 | 11.97 | 12.26 | 1,682,281 | +0.17(+1.39%) |
Feb 14, 2014 | 11.97 | 12.09 | 12.09 | 12.09 | 2,307,251 | +0.51(+4.37%) |
Feb 13, 2014 | 11.11 | 11.59 | 10.97 | 11.58 | 1,354,748 | +0.51(+4.57%) |
Feb 12, 2014 | 11.56 | 11.61 | 11.06 | 11.08 | 1,720,535 | -0.44(-3.79%) |
Feb 11, 2014 | 11.08 | 11.60 | 11.03 | 11.51 | 2,212,455 | +0.56(+5.07%) |
Feb 10, 2014 | 10.79 | 11.05 | 10.78 | 10.96 | 1,558,694 | +0.33(+3.08%) |
Feb 07, 2014 | 10.27 | 10.65 | 10.13 | 10.63 | 1,302,898 | +0.35(+3.38%) |
Feb 06, 2014 | 10.30 | 10.37 | 10.13 | 10.28 | 728,067 | +0.11(+1.07%) |
Feb 05, 2014 | 10.52 | 10.57 | 10.17 | 10.18 | 1,008,189 | -0.21(-2.01%) |
Feb 04, 2014 | 10.29 | 10.41 | 10.17 | 10.38 | 1,053,985 | +0.12(+1.16%) |