Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.502 | 8.758 | 8.502 | 8.566 | 2,117 | -0.05(-0.56%) |
Apr 29, 2014 | 8.478 | 8.718 | 8.478 | 8.614 | 12,926 | +0.06(+0.75%) |
Apr 28, 2014 | 8.438 | 8.646 | 8.438 | 8.550 | 9,730 | +0.02(+0.19%) |
Apr 25, 2014 | 8.662 | 8.854 | 8.486 | 8.534 | 16,055 | -0.21(-2.38%) |
Apr 24, 2014 | 8.774 | 9.079 | 8.574 | 8.742 | 27,024 | -0.04(-0.46%) |
Apr 23, 2014 | 8.929 | 9.007 | 8.614 | 8.782 | 7,387 | -0.18(-2.06%) |
Apr 22, 2014 | 9.023 | 9.095 | 8.814 | 8.967 | 13,601 | -0.05(-0.53%) |
Apr 21, 2014 | 8.574 | 9.095 | 8.426 | 9.015 | 65,355 | +0.02(+0.27%) |
Apr 17, 2014 | 8.694 | 8.991 | 8.991 | 8.991 | 64,145 | +0.10(+1.08%) |
Apr 16, 2014 | 8.734 | 9.047 | 8.614 | 8.894 | 16,242 | +0.16(+1.83%) |
Apr 15, 2014 | 8.694 | 8.846 | 8.694 | 8.734 | 34,894 | +0.08(+0.93%) |
Apr 14, 2014 | 8.750 | 8.894 | 8.494 | 8.654 | 24,105 | -0.02(-0.28%) |
Apr 11, 2014 | 8.574 | 9.095 | 8.494 | 8.678 | 17,622 | +0.02(+0.28%) |
Apr 10, 2014 | 8.614 | 9.095 | 8.614 | 8.654 | 18,342 | -0.20(-2.26%) |
Apr 09, 2014 | 8.750 | 9.095 | 8.462 | 8.854 | 38,105 | +0.09(+1.01%) |
Apr 08, 2014 | 8.943 | 9.095 | 8.742 | 8.766 | 15,514 | -0.13(-1.44%) |
Apr 07, 2014 | 8.870 | 9.031 | 8.822 | 8.894 | 4,532 | -0.18(-1.94%) |
Apr 04, 2014 | 9.055 | 9.143 | 8.959 | 9.071 | 42,697 | -0.12(-1.31%) |
Apr 03, 2014 | 8.967 | 9.191 | 8.814 | 9.191 | 15,852 | +0.18(+1.96%) |
Apr 02, 2014 | 9.119 | 9.197 | 8.935 | 9.015 | 11,325 | -0.19(-2.09%) |
Apr 01, 2014 | 9.135 | 9.215 | 8.863 | 9.207 | 27,903 | +0.00(+0.00%) |
Mar 31, 2014 | 9.111 | 9.207 | 9.063 | 9.207 | 7,888 | +0.13(+1.41%) |
Mar 28, 2014 | 8.886 | 9.207 | 8.814 | 9.079 | 9,043 | +0.05(+0.53%) |
Mar 27, 2014 | 9.007 | 9.095 | 8.830 | 9.031 | 87,071 | -0.04(-0.44%) |
Mar 26, 2014 | 9.207 | 9.215 | 8.911 | 9.071 | 20,008 | -0.14(-1.57%) |
Mar 25, 2014 | 9.199 | 9.239 | 9.039 | 9.215 | 63,828 | +0.00(+0.00%) |
Mar 24, 2014 | 9.143 | 9.343 | 8.870 | 9.215 | 51,086 | -0.02(-0.26%) |
Mar 21, 2014 | 8.894 | 9.239 | 8.894 | 9.239 | 44,553 | +0.33(+3.69%) |
Mar 20, 2014 | 8.878 | 8.975 | 8.794 | 8.911 | 23,149 | +0.08(+0.91%) |
Mar 19, 2014 | 8.782 | 8.846 | 8.622 | 8.830 | 14,369 | +0.02(+0.18%) |
Mar 18, 2014 | 8.806 | 8.846 | 8.686 | 8.814 | 61,544 | +0.08(+0.92%) |
Mar 17, 2014 | 8.678 | 8.782 | 8.574 | 8.734 | 59,336 | +0.11(+1.30%) |
Mar 14, 2014 | 8.494 | 8.694 | 8.494 | 8.622 | 22,631 | +0.14(+1.70%) |
Mar 13, 2014 | 8.382 | 8.494 | 8.342 | 8.478 | 56,260 | +0.11(+1.34%) |
Mar 12, 2014 | 8.374 | 8.414 | 8.294 | 8.366 | 28,270 | -0.04(-0.48%) |
Mar 11, 2014 | 8.069 | 8.478 | 7.997 | 8.406 | 82,068 | +0.40(+5.00%) |
Mar 10, 2014 | 7.941 | 8.101 | 7.893 | 8.005 | 29,142 | +0.00(+0.00%) |
Mar 07, 2014 | 8.935 | 8.935 | 7.853 | 8.005 | 481,010 | -1.31(-14.10%) |
Mar 06, 2014 | 9.447 | 9.447 | 9.079 | 9.319 | 6,217 | -0.14(-1.52%) |
Mar 05, 2014 | 9.319 | 9.536 | 9.319 | 9.463 | 10,720 | +0.18(+1.90%) |
Mar 04, 2014 | 9.047 | 9.391 | 8.943 | 9.287 | 15,162 | +0.34(+3.76%) |
Mar 03, 2014 | 9.103 | 9.103 | 8.943 | 8.951 | 6,994 | -0.34(-3.71%) |
Feb 28, 2014 | 9.247 | 9.439 | 9.151 | 9.295 | 13,395 | -0.01(-0.09%) |
Feb 27, 2014 | 9.247 | 9.335 | 9.215 | 9.303 | 14,422 | -0.06(-0.68%) |
Feb 26, 2014 | 9.367 | 9.367 | 9.271 | 9.367 | 1,049 | +0.13(+1.39%) |
Feb 25, 2014 | 9.407 | 9.407 | 9.223 | 9.239 | 9,062 | -0.06(-0.60%) |
Feb 24, 2014 | 9.215 | 9.351 | 9.175 | 9.295 | 3,770 | +0.06(+0.61%) |
Feb 21, 2014 | 9.439 | 9.600 | 9.231 | 9.239 | 6,706 | -0.20(-2.12%) |
Feb 20, 2014 | 9.215 | 9.503 | 9.215 | 9.439 | 3,951 | +0.10(+1.03%) |
Feb 19, 2014 | 9.463 | 9.463 | 9.247 | 9.343 | 2,438 | -0.13(-1.35%) |
Feb 18, 2014 | 9.183 | 9.495 | 9.183 | 9.471 | 7,947 | +0.26(+2.78%) |
Feb 14, 2014 | 9.526 | 9.215 | 9.215 | 9.215 | 21,595 | -0.19(-2.03%) |
Feb 13, 2014 | 9.327 | 9.557 | 9.327 | 9.406 | 8,203 | +0.02(+0.25%) |
Feb 12, 2014 | 9.183 | 9.382 | 9.080 | 9.382 | 13,390 | +0.17(+1.81%) |
Feb 11, 2014 | 9.430 | 9.430 | 9.159 | 9.215 | 16,230 | -0.26(-2.77%) |
Feb 10, 2014 | 9.502 | 9.557 | 9.350 | 9.478 | 14,308 | -0.06(-0.67%) |
Feb 07, 2014 | 9.287 | 9.542 | 9.279 | 9.542 | 4,358 | +0.14(+1.44%) |
Feb 06, 2014 | 9.271 | 9.534 | 9.080 | 9.406 | 22,981 | +0.12(+1.29%) |
Feb 05, 2014 | 9.295 | 9.398 | 9.268 | 9.287 | 3,185 | -0.07(-0.72%) |
Feb 04, 2014 | 9.319 | 9.470 | 9.119 | 9.354 | 20,704 | -0.03(-0.30%) |