Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.990 | 7.990 | 7.690 | 7.740 | 32,924 | -0.27(-3.36%) |
Apr 29, 2014 | 8.120 | 8.200 | 7.940 | 8.010 | 30,851 | -0.16(-1.96%) |
Apr 28, 2014 | 8.380 | 8.555 | 8.160 | 8.170 | 42,968 | -0.28(-3.31%) |
Apr 25, 2014 | 8.310 | 8.540 | 8.270 | 8.450 | 38,728 | +0.06(+0.72%) |
Apr 24, 2014 | 8.410 | 8.500 | 8.251 | 8.390 | 18,238 | -0.16(-1.87%) |
Apr 23, 2014 | 8.620 | 8.690 | 8.220 | 8.550 | 31,218 | -0.21(-2.40%) |
Apr 22, 2014 | 8.890 | 8.890 | 8.650 | 8.760 | 20,359 | -0.12(-1.35%) |
Apr 21, 2014 | 8.071 | 8.930 | 8.071 | 8.880 | 61,251 | +0.76(+9.36%) |
Apr 17, 2014 | 8.000 | 8.120 | 8.120 | 8.120 | 58,700 | +0.10(+1.25%) |
Apr 16, 2014 | 8.100 | 8.100 | 7.820 | 8.020 | 60,287 | -0.10(-1.23%) |
Apr 15, 2014 | 8.360 | 8.360 | 7.990 | 8.120 | 32,874 | -0.19(-2.29%) |
Apr 14, 2014 | 8.460 | 8.560 | 8.230 | 8.310 | 37,553 | -0.19(-2.24%) |
Apr 11, 2014 | 8.450 | 8.680 | 8.390 | 8.500 | 24,507 | -0.15(-1.73%) |
Apr 10, 2014 | 8.910 | 9.100 | 8.600 | 8.650 | 28,099 | -0.32(-3.57%) |
Apr 09, 2014 | 8.340 | 9.100 | 8.340 | 8.970 | 40,074 | +0.62(+7.43%) |
Apr 08, 2014 | 8.620 | 8.690 | 8.350 | 8.350 | 22,025 | -0.19(-2.22%) |
Apr 07, 2014 | 9.190 | 9.230 | 8.480 | 8.540 | 88,725 | -0.56(-6.15%) |
Apr 04, 2014 | 9.300 | 9.460 | 9.100 | 9.100 | 23,589 | -0.13(-1.41%) |
Apr 03, 2014 | 9.300 | 9.300 | 9.130 | 9.230 | 21,408 | -0.08(-0.86%) |
Apr 02, 2014 | 9.210 | 9.550 | 9.190 | 9.310 | 29,894 | -0.46(-4.71%) |
Apr 01, 2014 | 9.250 | 9.870 | 9.160 | 9.770 | 34,942 | +0.77(+8.56%) |
Mar 31, 2014 | 9.500 | 9.550 | 9.000 | 9.000 | 38,669 | -0.45(-4.76%) |
Mar 28, 2014 | 9.430 | 9.700 | 9.380 | 9.450 | 15,899 | +0.00(+0.00%) |
Mar 27, 2014 | 9.630 | 9.650 | 9.350 | 9.450 | 18,854 | -0.21(-2.17%) |
Mar 26, 2014 | 9.890 | 10.00 | 9.650 | 9.660 | 24,134 | -0.32(-3.21%) |
Mar 25, 2014 | 9.250 | 10.05 | 9.250 | 9.980 | 34,747 | +0.68(+7.31%) |
Mar 24, 2014 | 9.510 | 9.660 | 8.970 | 9.300 | 73,965 | -0.30(-3.12%) |
Mar 21, 2014 | 10.70 | 10.73 | 9.600 | 9.600 | 56,051 | -0.96(-9.09%) |
Mar 20, 2014 | 10.42 | 10.70 | 10.40 | 10.56 | 26,550 | +0.09(+0.86%) |
Mar 19, 2014 | 10.30 | 10.49 | 10.15 | 10.47 | 11,319 | +0.12(+1.16%) |
Mar 18, 2014 | 10.59 | 10.60 | 10.28 | 10.35 | 20,680 | -0.16(-1.52%) |
Mar 17, 2014 | 10.05 | 10.67 | 10.04 | 10.51 | 41,996 | +0.56(+5.63%) |
Mar 14, 2014 | 10.10 | 10.10 | 9.790 | 9.950 | 59,377 | -0.09(-0.90%) |
Mar 13, 2014 | 9.660 | 10.49 | 9.460 | 10.04 | 121,186 | +0.64(+6.81%) |
Mar 12, 2014 | 9.500 | 9.500 | 8.810 | 9.400 | 134,360 | -0.18(-1.86%) |
Mar 11, 2014 | 11.15 | 11.16 | 9.300 | 9.579 | 180,940 | -1.53(-13.78%) |
Mar 10, 2014 | 11.34 | 11.35 | 11.00 | 11.11 | 57,141 | -0.23(-2.03%) |
Mar 07, 2014 | 11.74 | 11.78 | 11.25 | 11.34 | 65,965 | -0.32(-2.75%) |
Mar 06, 2014 | 11.18 | 11.85 | 11.18 | 11.66 | 120,852 | +0.46(+4.12%) |
Mar 05, 2014 | 10.64 | 11.21 | 10.64 | 11.20 | 41,379 | +0.57(+5.36%) |
Mar 04, 2014 | 10.54 | 10.71 | 10.34 | 10.63 | 41,977 | +0.12(+1.14%) |
Mar 03, 2014 | 10.64 | 10.70 | 10.14 | 10.51 | 83,142 | -0.24(-2.23%) |
Feb 28, 2014 | 10.31 | 10.75 | 10.24 | 10.75 | 42,642 | +0.49(+4.78%) |
Feb 27, 2014 | 10.48 | 10.60 | 10.24 | 10.26 | 49,667 | -0.22(-2.10%) |
Feb 26, 2014 | 9.880 | 10.48 | 9.870 | 10.48 | 128,914 | +0.63(+6.40%) |
Feb 25, 2014 | 9.200 | 9.850 | 9.200 | 9.850 | 125,671 | +0.63(+6.83%) |
Feb 24, 2014 | 9.350 | 9.350 | 9.180 | 9.220 | 32,498 | -0.06(-0.65%) |
Feb 21, 2014 | 9.200 | 9.280 | 9.050 | 9.280 | 19,496 | +0.15(+1.64%) |
Feb 20, 2014 | 9.100 | 9.160 | 8.730 | 9.130 | 49,945 | +0.12(+1.33%) |
Feb 19, 2014 | 9.240 | 9.530 | 9.010 | 9.010 | 122,603 | -0.26(-2.80%) |
Feb 18, 2014 | 9.400 | 9.690 | 9.120 | 9.270 | 117,537 | +0.30(+3.34%) |
Feb 14, 2014 | 8.750 | 8.970 | 8.970 | 8.970 | 93,700 | +0.29(+3.34%) |
Feb 13, 2014 | 8.590 | 8.700 | 8.480 | 8.680 | 27,885 | +0.09(+1.05%) |
Feb 12, 2014 | 8.240 | 8.630 | 8.170 | 8.590 | 52,985 | +0.45(+5.53%) |
Feb 11, 2014 | 8.100 | 8.210 | 8.080 | 8.140 | 54,353 | +0.06(+0.74%) |
Feb 10, 2014 | 8.100 | 8.200 | 8.050 | 8.080 | 59,731 | +0.18(+2.28%) |
Feb 07, 2014 | 7.690 | 7.920 | 7.580 | 7.900 | 33,454 | +0.26(+3.41%) |
Feb 06, 2014 | 7.400 | 7.680 | 7.370 | 7.639 | 38,643 | +0.20(+2.68%) |
Feb 05, 2014 | 7.310 | 7.440 | 7.060 | 7.440 | 21,627 | +0.06(+0.81%) |
Feb 04, 2014 | 7.550 | 7.550 | 7.110 | 7.380 | 31,825 | -0.15(-1.99%) |