Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.520 | 8.210 | 7.420 | 8.210 | 500,698 | +0.64(+8.45%) |
Apr 29, 2014 | 7.580 | 7.820 | 7.458 | 7.570 | 414,140 | +0.00(+0.00%) |
Apr 28, 2014 | 7.670 | 7.760 | 7.260 | 7.570 | 422,320 | -0.11(-1.43%) |
Apr 25, 2014 | 7.940 | 7.940 | 7.670 | 7.680 | 311,512 | -0.32(-4.00%) |
Apr 24, 2014 | 8.140 | 8.140 | 7.730 | 8.000 | 323,031 | -0.06(-0.74%) |
Apr 23, 2014 | 8.340 | 8.460 | 7.880 | 8.060 | 522,449 | -0.32(-3.82%) |
Apr 22, 2014 | 8.580 | 8.860 | 8.340 | 8.380 | 532,158 | -0.23(-2.67%) |
Apr 21, 2014 | 8.260 | 8.630 | 8.160 | 8.610 | 339,712 | +0.35(+4.24%) |
Apr 17, 2014 | 8.140 | 8.260 | 8.260 | 8.260 | 253,400 | +0.07(+0.85%) |
Apr 16, 2014 | 7.950 | 8.210 | 7.770 | 8.190 | 254,784 | +0.27(+3.41%) |
Apr 15, 2014 | 7.810 | 7.920 | 7.280 | 7.920 | 454,759 | +0.11(+1.41%) |
Apr 14, 2014 | 8.000 | 8.190 | 7.630 | 7.810 | 341,380 | -0.12(-1.51%) |
Apr 11, 2014 | 8.390 | 8.560 | 7.820 | 7.930 | 694,222 | -0.54(-6.38%) |
Apr 10, 2014 | 8.880 | 9.010 | 8.350 | 8.470 | 342,577 | -0.39(-4.40%) |
Apr 09, 2014 | 8.770 | 9.050 | 8.770 | 8.860 | 337,914 | +0.09(+1.03%) |
Apr 08, 2014 | 8.950 | 9.060 | 8.690 | 8.770 | 477,940 | -0.07(-0.79%) |
Apr 07, 2014 | 9.270 | 9.480 | 8.790 | 8.840 | 650,095 | -0.48(-5.15%) |
Apr 04, 2014 | 9.640 | 9.680 | 9.100 | 9.320 | 505,864 | -0.24(-2.51%) |
Apr 03, 2014 | 9.720 | 9.760 | 9.240 | 9.560 | 610,208 | -0.20(-2.05%) |
Apr 02, 2014 | 9.610 | 9.890 | 9.550 | 9.760 | 641,993 | +0.21(+2.20%) |
Apr 01, 2014 | 8.960 | 9.650 | 8.842 | 9.550 | 773,833 | +0.61(+6.82%) |
Mar 31, 2014 | 8.600 | 9.090 | 8.578 | 8.940 | 837,045 | +0.39(+4.56%) |
Mar 28, 2014 | 8.470 | 8.760 | 8.410 | 8.550 | 688,878 | +0.05(+0.59%) |
Mar 27, 2014 | 8.530 | 8.800 | 8.304 | 8.500 | 485,028 | +0.01(+0.06%) |
Mar 26, 2014 | 8.720 | 8.811 | 8.450 | 8.495 | 534,507 | -0.15(-1.68%) |
Mar 25, 2014 | 8.650 | 8.990 | 8.400 | 8.640 | 485,343 | +0.01(+0.12%) |
Mar 24, 2014 | 9.160 | 9.160 | 8.540 | 8.630 | 701,384 | -0.48(-5.27%) |
Mar 21, 2014 | 9.610 | 9.660 | 9.110 | 9.110 | 427,341 | -0.50(-5.20%) |
Mar 20, 2014 | 9.680 | 9.879 | 9.550 | 9.610 | 365,557 | -0.13(-1.33%) |
Mar 19, 2014 | 9.980 | 10.10 | 9.650 | 9.740 | 448,200 | -0.27(-2.70%) |
Mar 18, 2014 | 9.940 | 10.11 | 9.804 | 10.01 | 654,781 | +0.11(+1.11%) |
Mar 17, 2014 | 10.17 | 10.21 | 9.770 | 9.900 | 454,871 | -0.17(-1.69%) |
Mar 14, 2014 | 9.910 | 10.16 | 9.690 | 10.07 | 977,113 | +0.31(+3.18%) |
Mar 13, 2014 | 9.210 | 10.10 | 8.850 | 9.760 | 1,294,227 | +0.61(+6.67%) |
Mar 12, 2014 | 8.830 | 9.380 | 8.530 | 9.150 | 1,011,776 | +0.26(+2.92%) |
Mar 11, 2014 | 9.190 | 9.340 | 8.850 | 8.890 | 376,344 | -0.31(-3.37%) |
Mar 10, 2014 | 9.180 | 9.370 | 9.070 | 9.200 | 379,207 | +0.02(+0.22%) |
Mar 07, 2014 | 9.760 | 9.920 | 8.900 | 9.180 | 1,647,345 | -0.56(-5.75%) |
Mar 06, 2014 | 10.02 | 10.12 | 9.660 | 9.740 | 307,320 | -0.28(-2.79%) |
Mar 05, 2014 | 10.27 | 10.55 | 9.940 | 10.02 | 823,761 | -0.23(-2.24%) |
Mar 04, 2014 | 10.13 | 10.52 | 10.12 | 10.25 | 829,551 | +0.20(+1.99%) |
Mar 03, 2014 | 9.980 | 10.19 | 9.630 | 10.05 | 310,071 | +0.01(+0.10%) |
Feb 28, 2014 | 10.28 | 10.30 | 10.00 | 10.04 | 405,185 | -0.22(-2.14%) |
Feb 27, 2014 | 9.940 | 10.35 | 9.890 | 10.26 | 806,287 | +0.28(+2.81%) |
Feb 26, 2014 | 9.990 | 10.15 | 9.841 | 9.980 | 255,333 | -0.03(-0.30%) |
Feb 25, 2014 | 9.900 | 10.20 | 9.900 | 10.01 | 844,398 | +0.08(+0.81%) |
Feb 24, 2014 | 9.990 | 10.01 | 9.850 | 9.930 | 547,070 | +0.09(+0.91%) |
Feb 21, 2014 | 9.370 | 9.870 | 9.370 | 9.840 | 332,488 | +0.45(+4.79%) |
Feb 20, 2014 | 9.110 | 9.470 | 9.050 | 9.390 | 338,067 | +0.25(+2.74%) |
Feb 19, 2014 | 9.160 | 9.340 | 9.130 | 9.140 | 306,374 | -0.05(-0.54%) |
Feb 18, 2014 | 9.000 | 9.260 | 8.980 | 9.190 | 395,261 | +0.19(+2.11%) |
Feb 14, 2014 | 9.210 | 9.000 | 9.000 | 9.000 | 354,100 | -0.21(-2.28%) |
Feb 13, 2014 | 9.240 | 9.270 | 9.110 | 9.210 | 437,619 | -0.02(-0.22%) |
Feb 12, 2014 | 9.250 | 9.390 | 9.180 | 9.230 | 281,503 | -0.04(-0.43%) |
Feb 11, 2014 | 9.230 | 9.410 | 9.130 | 9.270 | 464,314 | +0.04(+0.43%) |
Feb 10, 2014 | 9.440 | 9.691 | 9.100 | 9.230 | 601,832 | -0.23(-2.43%) |
Feb 07, 2014 | 9.190 | 9.495 | 9.130 | 9.460 | 503,792 | +0.26(+2.83%) |
Feb 06, 2014 | 9.530 | 9.580 | 9.190 | 9.200 | 415,737 | -0.29(-3.06%) |
Feb 05, 2014 | 9.450 | 9.515 | 9.290 | 9.490 | 238,507 | +0.01(+0.11%) |
Feb 04, 2014 | 9.410 | 9.520 | 9.260 | 9.480 | 246,997 | +0.07(+0.74%) |