Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.747 | 8.909 | 8.689 | 8.825 | 236,536 | +0.03(+0.29%) |
Apr 29, 2014 | 8.987 | 9.097 | 8.773 | 8.799 | 567,551 | -0.04(-0.44%) |
Apr 28, 2014 | 8.818 | 8.870 | 8.650 | 8.838 | 573,865 | -0.05(-0.58%) |
Apr 25, 2014 | 9.026 | 9.059 | 8.838 | 8.890 | 236,517 | -0.19(-2.14%) |
Apr 24, 2014 | 9.208 | 9.208 | 8.948 | 9.084 | 504,504 | -0.07(-0.78%) |
Apr 23, 2014 | 9.234 | 9.234 | 9.104 | 9.156 | 419,573 | -0.11(-1.19%) |
Apr 22, 2014 | 9.279 | 9.376 | 9.162 | 9.266 | 384,701 | -0.12(-1.24%) |
Apr 21, 2014 | 9.565 | 9.565 | 9.260 | 9.383 | 188,285 | -0.04(-0.41%) |
Apr 17, 2014 | 9.136 | 9.422 | 9.422 | 9.422 | 565,426 | +0.21(+2.33%) |
Apr 16, 2014 | 9.117 | 9.292 | 9.033 | 9.208 | 539,280 | +0.12(+1.28%) |
Apr 15, 2014 | 9.172 | 9.172 | 8.816 | 9.091 | 866,135 | -0.09(-1.02%) |
Apr 14, 2014 | 9.241 | 9.247 | 9.010 | 9.185 | 374,501 | +0.01(+0.07%) |
Apr 11, 2014 | 9.260 | 9.366 | 9.154 | 9.179 | 392,978 | -0.13(-1.41%) |
Apr 10, 2014 | 9.441 | 9.479 | 9.235 | 9.310 | 1,046,653 | -0.06(-0.67%) |
Apr 09, 2014 | 9.354 | 9.454 | 9.172 | 9.372 | 699,528 | -0.21(-2.22%) |
Apr 08, 2014 | 10.02 | 10.03 | 9.491 | 9.585 | 516,826 | -0.24(-2.42%) |
Apr 07, 2014 | 9.828 | 10.02 | 9.722 | 9.822 | 637,383 | +0.14(+1.42%) |
Apr 04, 2014 | 9.747 | 9.897 | 9.635 | 9.685 | 532,760 | +0.16(+1.71%) |
Apr 03, 2014 | 9.760 | 9.766 | 9.460 | 9.522 | 506,908 | -0.19(-1.99%) |
Apr 02, 2014 | 9.466 | 9.878 | 9.454 | 9.716 | 965,726 | +0.26(+2.71%) |
Apr 01, 2014 | 9.629 | 9.729 | 9.388 | 9.460 | 1,086,783 | -0.30(-3.07%) |
Mar 31, 2014 | 9.760 | 9.847 | 9.691 | 9.760 | 244,119 | +0.02(+0.26%) |
Mar 28, 2014 | 9.735 | 9.991 | 9.660 | 9.735 | 568,669 | +0.04(+0.45%) |
Mar 27, 2014 | 9.291 | 9.766 | 9.254 | 9.691 | 639,981 | +0.49(+5.37%) |
Mar 26, 2014 | 9.354 | 9.410 | 9.129 | 9.197 | 586,742 | -0.06(-0.61%) |
Mar 25, 2014 | 9.279 | 9.354 | 9.197 | 9.254 | 797,857 | -0.04(-0.47%) |
Mar 24, 2014 | 9.172 | 9.322 | 9.041 | 9.297 | 513,463 | +0.17(+1.92%) |
Mar 21, 2014 | 8.829 | 9.210 | 8.829 | 9.122 | 436,128 | +0.13(+1.46%) |
Mar 20, 2014 | 8.773 | 9.179 | 8.691 | 8.991 | 438,622 | +0.19(+2.20%) |
Mar 19, 2014 | 8.491 | 8.991 | 8.479 | 8.798 | 626,457 | +0.27(+3.15%) |
Mar 18, 2014 | 8.091 | 8.566 | 8.066 | 8.529 | 533,701 | +0.42(+5.24%) |
Mar 17, 2014 | 8.017 | 8.173 | 7.998 | 8.104 | 270,896 | +0.09(+1.09%) |
Mar 14, 2014 | 7.923 | 8.141 | 7.898 | 8.017 | 281,682 | -0.04(-0.47%) |
Mar 13, 2014 | 8.216 | 8.279 | 8.048 | 8.054 | 278,468 | -0.11(-1.30%) |
Mar 12, 2014 | 8.004 | 8.160 | 7.848 | 8.160 | 527,754 | +0.11(+1.40%) |
Mar 11, 2014 | 8.085 | 8.298 | 7.973 | 8.048 | 300,735 | +0.08(+1.02%) |
Mar 10, 2014 | 8.085 | 8.126 | 7.885 | 7.967 | 449,183 | -0.12(-1.47%) |
Mar 07, 2014 | 8.366 | 8.366 | 8.013 | 8.085 | 599,329 | -0.39(-4.64%) |
Mar 06, 2014 | 8.523 | 8.573 | 8.454 | 8.479 | 357,613 | +0.02(+0.30%) |
Mar 05, 2014 | 8.460 | 8.579 | 8.385 | 8.454 | 279,471 | -0.14(-1.60%) |
Mar 04, 2014 | 8.904 | 8.994 | 8.498 | 8.591 | 273,170 | +0.09(+1.03%) |
Mar 03, 2014 | 8.554 | 8.660 | 8.291 | 8.504 | 319,832 | -0.18(-2.09%) |
Feb 28, 2014 | 8.848 | 8.904 | 8.560 | 8.685 | 643,442 | -0.38(-4.20%) |
Feb 27, 2014 | 8.866 | 9.066 | 8.823 | 9.066 | 323,297 | +0.21(+2.33%) |
Feb 26, 2014 | 8.866 | 8.916 | 8.760 | 8.860 | 399,459 | +0.03(+0.35%) |
Feb 25, 2014 | 9.072 | 9.072 | 8.766 | 8.829 | 488,716 | -0.34(-3.68%) |
Feb 24, 2014 | 9.222 | 9.379 | 9.097 | 9.166 | 887,219 | -0.21(-2.27%) |
Feb 21, 2014 | 9.541 | 9.666 | 9.297 | 9.379 | 326,433 | -0.13(-1.38%) |
Feb 20, 2014 | 9.079 | 9.560 | 8.985 | 9.510 | 475,826 | +0.45(+4.97%) |
Feb 19, 2014 | 8.854 | 9.191 | 8.841 | 9.060 | 611,264 | -0.23(-2.49%) |
Feb 18, 2014 | 9.735 | 9.791 | 9.285 | 9.291 | 525,276 | -0.79(-7.81%) |
Feb 14, 2014 | 9.704 | 10.08 | 10.08 | 10.08 | 475,333 | +0.27(+2.74%) |
Feb 13, 2014 | 9.379 | 9.847 | 9.347 | 9.810 | 570,974 | +0.38(+4.04%) |
Feb 12, 2014 | 9.635 | 9.716 | 9.385 | 9.429 | 367,909 | -0.07(-0.79%) |
Feb 11, 2014 | 9.185 | 9.566 | 9.185 | 9.504 | 358,201 | +0.32(+3.54%) |
Feb 10, 2014 | 9.291 | 9.372 | 9.135 | 9.179 | 307,539 | -0.14(-1.54%) |
Feb 07, 2014 | 9.210 | 9.372 | 9.010 | 9.322 | 535,729 | +0.03(+0.34%) |
Feb 06, 2014 | 9.085 | 9.304 | 9.079 | 9.291 | 377,517 | +0.22(+2.41%) |
Feb 05, 2014 | 9.085 | 9.147 | 8.916 | 9.072 | 303,957 | -0.22(-2.35%) |
Feb 04, 2014 | 9.266 | 9.397 | 9.166 | 9.291 | 320,441 | +0.14(+1.50%) |