Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.718 | 8.858 | 8.718 | 8.824 | 44,285 | +0.04(+0.45%) |
Apr 29, 2014 | 8.768 | 8.826 | 8.743 | 8.784 | 16,122 | +0.00(+0.00%) |
Apr 28, 2014 | 8.958 | 8.958 | 8.661 | 8.784 | 21,856 | -0.12(-1.39%) |
Apr 25, 2014 | 9.057 | 9.057 | 8.908 | 8.908 | 20,959 | -0.17(-1.86%) |
Apr 24, 2014 | 9.131 | 9.131 | 8.999 | 9.077 | 36,348 | -0.04(-0.39%) |
Apr 23, 2014 | 9.180 | 9.180 | 9.090 | 9.113 | 22,832 | -0.05(-0.56%) |
Apr 22, 2014 | 8.982 | 9.180 | 8.982 | 9.164 | 50,998 | +0.25(+2.78%) |
Apr 21, 2014 | 8.933 | 8.949 | 8.892 | 8.916 | 14,902 | -0.02(-0.28%) |
Apr 17, 2014 | 8.834 | 8.941 | 8.941 | 8.941 | 24,247 | +0.05(+0.56%) |
Apr 16, 2014 | 8.751 | 8.900 | 8.751 | 8.892 | 30,600 | +0.19(+2.18%) |
Apr 15, 2014 | 8.727 | 8.727 | 8.520 | 8.702 | 28,749 | -0.04(-0.47%) |
Apr 14, 2014 | 8.842 | 8.842 | 8.694 | 8.743 | 38,250 | -0.08(-0.93%) |
Apr 11, 2014 | 8.883 | 8.925 | 8.776 | 8.826 | 74,297 | -0.07(-0.83%) |
Apr 10, 2014 | 9.172 | 9.172 | 8.850 | 8.900 | 27,812 | -0.29(-3.14%) |
Apr 09, 2014 | 9.156 | 9.205 | 9.015 | 9.189 | 36,650 | +0.19(+2.11%) |
Apr 08, 2014 | 8.991 | 9.040 | 8.875 | 8.999 | 28,186 | -0.04(-0.48%) |
Apr 07, 2014 | 8.999 | 9.088 | 8.908 | 9.042 | 98,800 | -0.11(-1.15%) |
Apr 04, 2014 | 9.287 | 9.287 | 9.073 | 9.147 | 23,059 | -0.05(-0.54%) |
Apr 03, 2014 | 9.362 | 9.403 | 9.147 | 9.197 | 18,885 | -0.16(-1.68%) |
Apr 02, 2014 | 9.337 | 9.353 | 9.287 | 9.353 | 12,957 | +0.09(+0.96%) |
Apr 01, 2014 | 9.312 | 9.320 | 9.238 | 9.264 | 30,486 | +0.03(+0.29%) |
Mar 31, 2014 | 9.271 | 9.287 | 9.189 | 9.238 | 44,258 | +0.02(+0.27%) |
Mar 28, 2014 | 9.238 | 9.279 | 9.184 | 9.213 | 13,439 | +0.07(+0.74%) |
Mar 27, 2014 | 9.098 | 9.148 | 9.048 | 9.146 | 6,931 | +0.13(+1.45%) |
Mar 26, 2014 | 9.090 | 9.187 | 9.015 | 9.015 | 57,342 | -0.06(-0.64%) |
Mar 25, 2014 | 9.147 | 9.147 | 9.024 | 9.073 | 19,837 | -0.09(-0.98%) |
Mar 24, 2014 | 9.279 | 9.279 | 9.015 | 9.163 | 18,618 | -0.02(-0.19%) |
Mar 21, 2014 | 9.287 | 9.287 | 9.156 | 9.180 | 21,160 | -0.12(-1.33%) |
Mar 20, 2014 | 9.304 | 9.370 | 9.156 | 9.304 | 261,398 | -0.04(-0.44%) |
Mar 19, 2014 | 9.263 | 9.419 | 9.263 | 9.345 | 35,094 | +0.07(+0.80%) |
Mar 18, 2014 | 9.172 | 9.304 | 9.166 | 9.271 | 79,945 | +0.05(+0.58%) |
Mar 17, 2014 | 9.156 | 9.230 | 9.156 | 9.218 | 11,015 | +0.11(+1.23%) |
Mar 14, 2014 | 9.081 | 9.114 | 9.032 | 9.106 | 42,155 | -0.12(-1.25%) |
Mar 13, 2014 | 9.692 | 9.692 | 9.180 | 9.222 | 198,856 | -0.18(-1.93%) |
Mar 12, 2014 | 9.403 | 9.452 | 9.230 | 9.403 | 39,649 | -0.06(-0.58%) |
Mar 11, 2014 | 9.626 | 9.626 | 9.452 | 9.458 | 21,625 | -0.02(-0.19%) |
Mar 10, 2014 | 9.609 | 9.609 | 9.443 | 9.476 | 21,753 | -0.10(-1.05%) |
Mar 07, 2014 | 9.741 | 9.741 | 9.521 | 9.576 | 26,187 | -0.04(-0.43%) |
Mar 06, 2014 | 9.518 | 9.683 | 9.518 | 9.617 | 26,839 | +0.15(+1.59%) |
Mar 05, 2014 | 9.527 | 9.527 | 9.421 | 9.467 | 42,166 | -0.06(-0.67%) |
Mar 04, 2014 | 9.378 | 9.535 | 9.378 | 9.531 | 33,756 | +0.34(+3.69%) |
Mar 03, 2014 | 9.197 | 9.271 | 9.156 | 9.192 | 57,840 | -0.02(-0.24%) |
Feb 28, 2014 | 9.312 | 9.329 | 9.214 | 9.214 | 25,108 | -0.06(-0.59%) |
Feb 27, 2014 | 9.180 | 9.296 | 9.131 | 9.269 | 108,719 | +0.19(+2.07%) |
Feb 26, 2014 | 9.106 | 9.137 | 9.053 | 9.081 | 23,751 | +0.02(+0.18%) |
Feb 25, 2014 | 9.057 | 9.085 | 8.974 | 9.065 | 26,476 | -0.07(-0.75%) |
Feb 24, 2014 | 9.007 | 9.154 | 8.916 | 9.133 | 17,876 | +0.22(+2.43%) |
Feb 21, 2014 | 8.900 | 9.014 | 8.859 | 8.916 | 39,788 | +0.06(+0.69%) |
Feb 20, 2014 | 8.867 | 8.875 | 8.834 | 8.855 | 17,906 | -0.00(-0.04%) |
Feb 19, 2014 | 8.908 | 8.911 | 8.859 | 8.859 | 10,761 | -0.07(-0.83%) |
Feb 18, 2014 | 8.933 | 8.974 | 8.842 | 8.933 | 13,315 | +0.07(+0.74%) |
Feb 14, 2014 | 8.867 | 8.867 | 8.867 | 8.867 | 9,335 | +0.04(+0.49%) |
Feb 13, 2014 | 8.760 | 8.875 | 8.710 | 8.824 | 16,038 | +0.01(+0.17%) |
Feb 12, 2014 | 8.850 | 8.850 | 8.763 | 8.809 | 7,276 | +0.03(+0.38%) |
Feb 11, 2014 | 8.793 | 8.793 | 8.677 | 8.776 | 23,900 | +0.03(+0.29%) |
Feb 10, 2014 | 8.718 | 8.776 | 8.667 | 8.751 | 59,073 | +0.07(+0.85%) |
Feb 07, 2014 | 8.619 | 8.710 | 8.537 | 8.677 | 41,939 | +0.21(+2.50%) |
Feb 06, 2014 | 8.364 | 8.492 | 8.364 | 8.465 | 6,619 | +0.15(+1.82%) |
Feb 05, 2014 | 8.339 | 8.339 | 8.248 | 8.314 | 26,994 | -0.02(-0.20%) |
Feb 04, 2014 | 8.339 | 8.396 | 8.288 | 8.331 | 10,625 | +0.02(+0.20%) |