Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.580 | 8.590 | 8.220 | 8.590 | 89,198 | +0.04(+0.47%) |
Apr 29, 2014 | 8.350 | 8.638 | 8.250 | 8.550 | 68,263 | +0.08(+0.94%) |
Apr 28, 2014 | 8.870 | 9.199 | 8.250 | 8.470 | 195,228 | -0.42(-4.72%) |
Apr 25, 2014 | 9.150 | 9.150 | 8.820 | 8.890 | 76,053 | -0.28(-3.05%) |
Apr 24, 2014 | 9.600 | 9.640 | 9.080 | 9.170 | 87,211 | -0.38(-3.98%) |
Apr 23, 2014 | 9.590 | 9.700 | 9.360 | 9.550 | 67,036 | -0.13(-1.34%) |
Apr 22, 2014 | 9.590 | 9.800 | 9.420 | 9.680 | 66,203 | +0.02(+0.21%) |
Apr 21, 2014 | 9.414 | 9.880 | 9.330 | 9.660 | 43,552 | +0.12(+1.26%) |
Apr 17, 2014 | 9.210 | 9.540 | 9.540 | 9.540 | 45,800 | +0.34(+3.70%) |
Apr 16, 2014 | 9.180 | 9.420 | 8.950 | 9.200 | 72,416 | +0.03(+0.33%) |
Apr 15, 2014 | 9.140 | 9.220 | 8.680 | 9.170 | 211,452 | +0.01(+0.11%) |
Apr 14, 2014 | 9.430 | 9.577 | 9.040 | 9.160 | 87,052 | -0.15(-1.61%) |
Apr 11, 2014 | 9.380 | 9.730 | 9.220 | 9.310 | 58,209 | -0.20(-2.10%) |
Apr 10, 2014 | 10.02 | 10.02 | 9.420 | 9.510 | 129,121 | -0.45(-4.52%) |
Apr 09, 2014 | 9.870 | 10.24 | 9.820 | 9.960 | 50,056 | +0.08(+0.81%) |
Apr 08, 2014 | 9.770 | 10.03 | 9.570 | 9.880 | 47,425 | +0.10(+1.02%) |
Apr 07, 2014 | 9.590 | 9.990 | 9.500 | 9.780 | 120,060 | -0.05(-0.51%) |
Apr 04, 2014 | 10.72 | 10.72 | 9.630 | 9.830 | 182,826 | -0.79(-7.44%) |
Apr 03, 2014 | 10.79 | 11.12 | 10.42 | 10.62 | 155,228 | -0.16(-1.48%) |
Apr 02, 2014 | 9.640 | 11.35 | 9.640 | 10.78 | 388,254 | +1.07(+11.02%) |
Apr 01, 2014 | 9.440 | 9.760 | 9.440 | 9.710 | 112,489 | +0.38(+4.07%) |
Mar 31, 2014 | 9.150 | 9.500 | 9.150 | 9.330 | 69,901 | +0.15(+1.63%) |
Mar 28, 2014 | 9.230 | 9.330 | 9.000 | 9.180 | 63,795 | -0.01(-0.11%) |
Mar 27, 2014 | 9.210 | 9.650 | 9.120 | 9.190 | 105,105 | -0.06(-0.65%) |
Mar 26, 2014 | 10.02 | 10.47 | 9.150 | 9.250 | 193,860 | -0.81(-8.05%) |
Mar 25, 2014 | 10.19 | 10.42 | 9.760 | 10.06 | 113,372 | -0.11(-1.08%) |
Mar 24, 2014 | 10.60 | 10.70 | 9.924 | 10.17 | 90,526 | -0.42(-3.97%) |
Mar 21, 2014 | 10.90 | 10.97 | 10.45 | 10.59 | 105,670 | -0.31(-2.84%) |
Mar 20, 2014 | 10.87 | 11.11 | 10.82 | 10.90 | 63,233 | -0.02(-0.18%) |
Mar 19, 2014 | 11.34 | 11.38 | 10.83 | 10.92 | 39,625 | -0.40(-3.53%) |
Mar 18, 2014 | 10.96 | 11.38 | 10.91 | 11.32 | 93,105 | +0.35(+3.19%) |
Mar 17, 2014 | 11.02 | 11.12 | 10.81 | 10.97 | 56,311 | -0.06(-0.54%) |
Mar 14, 2014 | 10.89 | 11.04 | 10.71 | 11.03 | 63,114 | +0.14(+1.29%) |
Mar 13, 2014 | 11.43 | 11.43 | 10.57 | 10.89 | 170,822 | -0.35(-3.11%) |
Mar 12, 2014 | 11.21 | 11.39 | 10.95 | 11.24 | 69,783 | -0.08(-0.71%) |
Mar 11, 2014 | 11.70 | 11.70 | 11.15 | 11.32 | 87,615 | -0.38(-3.25%) |
Mar 10, 2014 | 11.66 | 11.89 | 11.53 | 11.70 | 49,272 | +0.07(+0.60%) |
Mar 07, 2014 | 12.00 | 12.00 | 11.53 | 11.63 | 45,297 | -0.19(-1.61%) |
Mar 06, 2014 | 11.99 | 12.00 | 11.62 | 11.82 | 99,915 | +0.07(+0.60%) |
Mar 05, 2014 | 11.26 | 11.95 | 11.13 | 11.75 | 116,488 | +0.39(+3.43%) |
Mar 04, 2014 | 10.92 | 11.71 | 10.89 | 11.36 | 150,032 | +0.44(+4.03%) |
Mar 03, 2014 | 10.81 | 11.04 | 10.80 | 10.92 | 62,945 | -0.01(-0.09%) |
Feb 28, 2014 | 11.20 | 11.20 | 10.77 | 10.93 | 85,026 | -0.25(-2.24%) |
Feb 27, 2014 | 10.97 | 11.25 | 10.90 | 11.18 | 86,125 | +0.19(+1.73%) |
Feb 26, 2014 | 10.79 | 11.10 | 10.75 | 10.99 | 55,244 | +0.07(+0.64%) |
Feb 25, 2014 | 11.03 | 11.09 | 10.70 | 10.92 | 115,734 | -0.26(-2.33%) |
Feb 24, 2014 | 11.45 | 11.45 | 11.13 | 11.18 | 75,562 | -0.14(-1.24%) |
Feb 21, 2014 | 11.40 | 11.40 | 11.01 | 11.32 | 64,121 | +0.00(+0.00%) |
Feb 20, 2014 | 11.28 | 11.50 | 11.21 | 11.32 | 132,382 | -0.07(-0.61%) |
Feb 19, 2014 | 11.41 | 11.51 | 11.25 | 11.39 | 195,677 | -0.02(-0.18%) |
Feb 18, 2014 | 10.59 | 11.47 | 10.59 | 11.41 | 227,067 | +0.76(+7.14%) |
Feb 14, 2014 | 10.14 | 10.65 | 10.65 | 10.65 | 197,200 | +0.57(+5.65%) |
Feb 13, 2014 | 9.860 | 10.19 | 9.850 | 10.08 | 125,693 | +0.22(+2.23%) |
Feb 12, 2014 | 9.890 | 10.000 | 9.850 | 9.860 | 35,896 | -0.08(-0.80%) |
Feb 11, 2014 | 10.01 | 10.09 | 9.910 | 9.940 | 35,099 | -0.11(-1.09%) |
Feb 10, 2014 | 10.00 | 10.23 | 9.770 | 10.05 | 72,115 | +0.10(+1.01%) |
Feb 07, 2014 | 9.600 | 10.13 | 9.525 | 9.950 | 106,711 | +0.34(+3.54%) |
Feb 06, 2014 | 9.680 | 9.893 | 9.520 | 9.610 | 156,579 | -0.08(-0.83%) |
Feb 05, 2014 | 9.780 | 9.800 | 9.620 | 9.690 | 73,937 | -0.10(-1.02%) |
Feb 04, 2014 | 9.850 | 9.860 | 9.650 | 9.790 | 178,615 | -0.01(-0.10%) |