Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.630 | 9.688 | 9.560 | 9.610 | 334,072 | -0.05(-0.52%) |
Apr 29, 2014 | 9.688 | 9.842 | 9.632 | 9.661 | 1,067,120 | +0.04(+0.44%) |
Apr 28, 2014 | 9.587 | 9.641 | 9.529 | 9.618 | 623,434 | -0.02(-0.16%) |
Apr 25, 2014 | 9.718 | 9.718 | 9.556 | 9.633 | 888,907 | -0.07(-0.72%) |
Apr 24, 2014 | 9.780 | 9.780 | 9.549 | 9.703 | 654,754 | -0.05(-0.51%) |
Apr 23, 2014 | 9.772 | 9.784 | 9.641 | 9.753 | 1,525,069 | +0.00(+0.00%) |
Apr 22, 2014 | 9.753 | 9.815 | 9.703 | 9.753 | 849,804 | -0.07(-0.75%) |
Apr 21, 2014 | 9.850 | 9.892 | 9.738 | 9.827 | 203,358 | -0.02(-0.24%) |
Apr 17, 2014 | 9.749 | 9.850 | 9.850 | 9.850 | 923,568 | +0.10(+1.07%) |
Apr 16, 2014 | 9.722 | 9.800 | 9.637 | 9.745 | 1,100,212 | +0.12(+1.24%) |
Apr 15, 2014 | 9.784 | 9.800 | 9.552 | 9.626 | 1,238,454 | -0.24(-2.43%) |
Apr 14, 2014 | 9.938 | 9.946 | 9.803 | 9.865 | 1,382,579 | -0.04(-0.39%) |
Apr 11, 2014 | 9.722 | 9.977 | 9.699 | 9.904 | 1,036,015 | +0.09(+0.90%) |
Apr 10, 2014 | 9.834 | 9.869 | 9.738 | 9.815 | 814,097 | -0.03(-0.35%) |
Apr 09, 2014 | 9.703 | 9.927 | 9.618 | 9.850 | 1,272,043 | +0.06(+0.63%) |
Apr 08, 2014 | 9.908 | 9.973 | 9.715 | 9.788 | 1,221,892 | -0.02(-0.20%) |
Apr 07, 2014 | 9.676 | 9.830 | 9.618 | 9.807 | 872,782 | +0.29(+3.04%) |
Apr 04, 2014 | 9.641 | 9.734 | 9.483 | 9.518 | 999,352 | +0.14(+1.44%) |
Apr 03, 2014 | 9.641 | 9.661 | 9.317 | 9.383 | 1,701,510 | -0.25(-2.61%) |
Apr 02, 2014 | 9.456 | 9.688 | 9.433 | 9.633 | 990,554 | +0.19(+2.05%) |
Apr 01, 2014 | 9.367 | 9.479 | 9.313 | 9.440 | 687,900 | +0.14(+1.49%) |
Mar 31, 2014 | 9.313 | 9.321 | 9.222 | 9.301 | 1,063,155 | -0.02(-0.17%) |
Mar 28, 2014 | 9.348 | 9.587 | 9.228 | 9.317 | 1,259,218 | +0.05(+0.50%) |
Mar 27, 2014 | 9.070 | 9.421 | 9.039 | 9.271 | 1,543,605 | +0.38(+4.30%) |
Mar 26, 2014 | 9.043 | 9.112 | 8.865 | 8.888 | 1,415,284 | -0.07(-0.82%) |
Mar 25, 2014 | 8.950 | 9.016 | 8.904 | 8.962 | 1,324,318 | +0.13(+1.49%) |
Mar 24, 2014 | 8.892 | 8.985 | 8.688 | 8.830 | 1,716,058 | -0.05(-0.61%) |
Mar 21, 2014 | 8.738 | 8.946 | 8.699 | 8.884 | 3,409,084 | +0.15(+1.72%) |
Mar 20, 2014 | 8.614 | 8.765 | 8.456 | 8.734 | 1,101,499 | +0.10(+1.16%) |
Mar 19, 2014 | 8.425 | 8.796 | 8.417 | 8.633 | 1,327,452 | +0.17(+2.01%) |
Mar 18, 2014 | 8.224 | 8.487 | 8.213 | 8.464 | 822,592 | +0.19(+2.24%) |
Mar 17, 2014 | 8.255 | 8.379 | 8.220 | 8.278 | 479,017 | +0.05(+0.66%) |
Mar 14, 2014 | 8.220 | 8.309 | 8.209 | 8.224 | 562,915 | -0.05(-0.56%) |
Mar 13, 2014 | 8.498 | 8.514 | 8.255 | 8.271 | 413,917 | -0.14(-1.70%) |
Mar 12, 2014 | 8.352 | 8.429 | 8.317 | 8.413 | 558,585 | +0.02(+0.28%) |
Mar 11, 2014 | 8.603 | 8.630 | 8.344 | 8.390 | 736,415 | -0.13(-1.50%) |
Mar 10, 2014 | 8.556 | 8.556 | 8.460 | 8.518 | 1,060,524 | -0.05(-0.59%) |
Mar 07, 2014 | 8.637 | 8.780 | 8.518 | 8.568 | 1,060,283 | -0.08(-0.89%) |
Mar 06, 2014 | 8.599 | 8.726 | 8.587 | 8.645 | 682,697 | +0.10(+1.13%) |
Mar 05, 2014 | 8.437 | 8.610 | 8.406 | 8.549 | 1,061,777 | +0.10(+1.14%) |
Mar 04, 2014 | 8.664 | 8.786 | 8.444 | 8.452 | 1,010,590 | -0.12(-1.44%) |
Mar 03, 2014 | 8.537 | 8.668 | 8.389 | 8.576 | 603,176 | -0.03(-0.40%) |
Feb 28, 2014 | 8.745 | 8.776 | 8.556 | 8.610 | 1,471,965 | -0.25(-2.79%) |
Feb 27, 2014 | 8.595 | 8.869 | 8.595 | 8.857 | 872,795 | +0.35(+4.13%) |
Feb 26, 2014 | 8.514 | 8.556 | 8.400 | 8.506 | 587,394 | +0.09(+1.09%) |
Feb 25, 2014 | 8.495 | 8.525 | 8.392 | 8.415 | 538,480 | -0.08(-0.99%) |
Feb 24, 2014 | 8.541 | 8.586 | 8.476 | 8.499 | 658,519 | +0.01(+0.13%) |
Feb 21, 2014 | 8.396 | 8.577 | 8.388 | 8.487 | 734,582 | +0.16(+1.87%) |
Feb 20, 2014 | 8.335 | 8.434 | 8.293 | 8.331 | 723,522 | +0.02(+0.23%) |
Feb 19, 2014 | 8.289 | 8.396 | 8.221 | 8.312 | 891,536 | +0.07(+0.88%) |
Feb 18, 2014 | 8.301 | 8.350 | 8.221 | 8.240 | 680,696 | +0.03(+0.37%) |
Feb 14, 2014 | 8.125 | 8.209 | 8.209 | 8.209 | 406,895 | +0.03(+0.37%) |
Feb 13, 2014 | 7.988 | 8.198 | 7.988 | 8.179 | 434,102 | +0.02(+0.28%) |
Feb 12, 2014 | 8.308 | 8.350 | 8.099 | 8.156 | 412,284 | -0.13(-1.56%) |
Feb 11, 2014 | 8.064 | 8.323 | 8.053 | 8.285 | 769,257 | +0.18(+2.16%) |
Feb 10, 2014 | 8.289 | 8.320 | 8.083 | 8.110 | 667,647 | -0.21(-2.56%) |
Feb 07, 2014 | 8.521 | 8.594 | 8.285 | 8.323 | 1,597,912 | -0.20(-2.37%) |
Feb 06, 2014 | 8.121 | 8.537 | 8.102 | 8.525 | 1,453,627 | +0.53(+6.62%) |
Feb 05, 2014 | 8.198 | 8.217 | 7.939 | 7.996 | 1,360,230 | -0.28(-3.41%) |
Feb 04, 2014 | 8.243 | 8.342 | 8.152 | 8.278 | 676,984 | +0.24(+3.03%) |