Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.810 | 7.910 | 7.620 | 7.905 | 11,394,440 | +0.14(+1.74%) |
Apr 29, 2014 | 7.650 | 7.860 | 7.640 | 7.770 | 11,959,071 | +0.14(+1.83%) |
Apr 28, 2014 | 7.950 | 7.990 | 7.610 | 7.630 | 13,037,131 | -0.29(-3.66%) |
Apr 25, 2014 | 8.360 | 8.380 | 7.885 | 7.920 | 11,194,514 | -0.45(-5.38%) |
Apr 24, 2014 | 8.450 | 8.490 | 8.010 | 8.370 | 15,865,375 | -0.22(-2.56%) |
Apr 23, 2014 | 8.670 | 8.840 | 8.510 | 8.590 | 11,536,235 | +0.00(+0.00%) |
Apr 22, 2014 | 8.810 | 8.940 | 8.450 | 8.590 | 12,212,616 | -0.17(-1.94%) |
Apr 21, 2014 | 8.640 | 8.800 | 8.550 | 8.760 | 3,747,810 | +0.14(+1.62%) |
Apr 17, 2014 | 8.760 | 8.620 | 8.620 | 8.620 | 4,841,200 | -0.18(-2.05%) |
Apr 16, 2014 | 8.500 | 8.840 | 8.380 | 8.800 | 8,076,083 | +0.49(+5.90%) |
Apr 15, 2014 | 8.420 | 8.500 | 8.140 | 8.310 | 7,529,078 | +0.09(+1.09%) |
Apr 14, 2014 | 8.510 | 8.550 | 8.130 | 8.220 | 7,265,442 | -0.21(-2.49%) |
Apr 11, 2014 | 8.610 | 8.810 | 8.420 | 8.430 | 5,450,591 | -0.27(-3.10%) |
Apr 10, 2014 | 9.010 | 9.060 | 8.685 | 8.700 | 8,175,008 | -0.29(-3.23%) |
Apr 09, 2014 | 8.830 | 9.040 | 8.780 | 8.990 | 5,090,107 | +0.24(+2.74%) |
Apr 08, 2014 | 8.830 | 8.890 | 8.580 | 8.750 | 6,296,709 | -0.05(-0.57%) |
Apr 07, 2014 | 8.900 | 8.980 | 8.680 | 8.800 | 7,179,908 | +0.04(+0.46%) |
Apr 04, 2014 | 9.090 | 9.100 | 8.730 | 8.760 | 5,374,916 | -0.25(-2.77%) |
Apr 03, 2014 | 9.100 | 9.200 | 8.900 | 9.010 | 4,780,408 | -0.07(-0.77%) |
Apr 02, 2014 | 8.950 | 9.100 | 8.880 | 9.080 | 7,024,024 | +0.14(+1.57%) |
Apr 01, 2014 | 8.700 | 8.950 | 8.695 | 8.940 | 7,771,440 | +0.25(+2.88%) |
Mar 31, 2014 | 8.540 | 8.700 | 8.510 | 8.690 | 8,704,232 | +0.27(+3.21%) |
Mar 28, 2014 | 8.340 | 8.550 | 8.340 | 8.420 | 4,633,236 | +0.10(+1.20%) |
Mar 27, 2014 | 8.420 | 8.420 | 8.200 | 8.320 | 5,839,849 | -0.13(-1.54%) |
Mar 26, 2014 | 8.620 | 8.650 | 8.450 | 8.450 | 5,154,563 | -0.09(-1.05%) |
Mar 25, 2014 | 8.550 | 8.700 | 8.490 | 8.540 | 5,084,584 | +0.01(+0.12%) |
Mar 24, 2014 | 8.570 | 8.620 | 8.400 | 8.530 | 6,862,638 | +0.02(+0.24%) |
Mar 21, 2014 | 8.740 | 8.765 | 8.500 | 8.510 | 6,989,550 | -0.21(-2.41%) |
Mar 20, 2014 | 8.710 | 8.820 | 8.680 | 8.720 | 5,009,436 | +0.03(+0.35%) |
Mar 19, 2014 | 8.880 | 8.920 | 8.650 | 8.690 | 4,230,939 | -0.15(-1.70%) |
Mar 18, 2014 | 8.920 | 9.000 | 8.830 | 8.840 | 4,228,968 | -0.04(-0.45%) |
Mar 17, 2014 | 8.710 | 8.920 | 8.620 | 8.880 | 7,814,085 | +0.20(+2.32%) |
Mar 14, 2014 | 8.800 | 8.830 | 8.650 | 8.679 | 8,348,250 | -0.13(-1.49%) |
Mar 13, 2014 | 9.140 | 9.210 | 8.750 | 8.810 | 11,984,124 | +0.06(+0.69%) |
Mar 12, 2014 | 8.710 | 8.820 | 8.670 | 8.750 | 6,317,316 | +0.02(+0.23%) |
Mar 11, 2014 | 8.910 | 8.940 | 8.730 | 8.730 | 3,928,961 | -0.14(-1.58%) |
Mar 10, 2014 | 9.000 | 9.190 | 8.850 | 8.870 | 5,930,134 | -0.16(-1.77%) |
Mar 07, 2014 | 9.090 | 9.100 | 8.920 | 9.030 | 10,120,114 | +0.03(+0.33%) |
Mar 06, 2014 | 8.790 | 9.010 | 8.790 | 9.000 | 4,923,677 | +0.24(+2.74%) |
Mar 05, 2014 | 8.700 | 8.810 | 8.660 | 8.760 | 6,205,297 | +0.14(+1.62%) |
Mar 04, 2014 | 8.750 | 8.870 | 8.600 | 8.620 | 11,915,738 | +0.00(+0.00%) |
Mar 03, 2014 | 8.700 | 8.750 | 8.570 | 8.620 | 8,192,603 | -0.21(-2.38%) |
Feb 28, 2014 | 8.980 | 9.020 | 8.650 | 8.830 | 7,982,841 | -0.17(-1.89%) |
Feb 27, 2014 | 9.090 | 9.150 | 8.975 | 9.000 | 5,742,837 | -0.05(-0.55%) |
Feb 26, 2014 | 9.090 | 9.150 | 8.990 | 9.050 | 3,078,799 | +0.01(+0.06%) |
Feb 25, 2014 | 8.950 | 9.150 | 8.920 | 9.045 | 4,646,401 | +0.07(+0.84%) |
Feb 24, 2014 | 8.965 | 9.060 | 8.880 | 8.970 | 4,926,649 | +0.02(+0.22%) |
Feb 21, 2014 | 8.750 | 8.970 | 8.670 | 8.950 | 6,520,325 | +0.26(+2.99%) |
Feb 20, 2014 | 8.470 | 8.710 | 8.420 | 8.690 | 5,242,212 | +0.27(+3.21%) |
Feb 19, 2014 | 8.430 | 8.640 | 8.400 | 8.420 | 4,708,020 | +0.00(+0.00%) |
Feb 18, 2014 | 8.540 | 8.600 | 8.410 | 8.420 | 2,810,935 | -0.12(-1.41%) |
Feb 14, 2014 | 8.490 | 8.540 | 8.540 | 8.540 | 2,981,000 | +0.03(+0.35%) |
Feb 13, 2014 | 8.360 | 8.530 | 8.290 | 8.510 | 6,020,449 | +0.05(+0.59%) |
Feb 12, 2014 | 8.510 | 8.530 | 8.370 | 8.460 | 3,613,325 | -0.04(-0.47%) |
Feb 11, 2014 | 8.520 | 8.550 | 8.320 | 8.500 | 6,121,799 | +0.01(+0.12%) |
Feb 10, 2014 | 8.710 | 8.750 | 8.410 | 8.490 | 6,291,494 | -0.20(-2.30%) |
Feb 07, 2014 | 8.730 | 8.910 | 8.670 | 8.690 | 4,917,351 | -0.01(-0.11%) |
Feb 06, 2014 | 8.570 | 8.840 | 8.560 | 8.700 | 3,208,683 | +0.09(+1.05%) |
Feb 05, 2014 | 8.600 | 8.712 | 8.500 | 8.610 | 5,627,863 | -0.11(-1.26%) |
Feb 04, 2014 | 8.630 | 8.780 | 8.500 | 8.720 | 5,439,501 | +0.14(+1.63%) |