Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.530 | 8.700 | 8.430 | 8.660 | 1,285,948 | +0.05(+0.58%) |
Apr 29, 2014 | 8.360 | 8.630 | 8.320 | 8.610 | 1,249,749 | +0.24(+2.87%) |
Apr 28, 2014 | 8.600 | 8.600 | 8.250 | 8.370 | 1,678,194 | -0.24(-2.79%) |
Apr 25, 2014 | 8.660 | 8.780 | 8.430 | 8.610 | 959,219 | -0.01(-0.12%) |
Apr 24, 2014 | 8.540 | 8.700 | 8.420 | 8.620 | 1,108,629 | +0.01(+0.12%) |
Apr 23, 2014 | 8.590 | 8.730 | 8.490 | 8.610 | 1,109,877 | +0.01(+0.12%) |
Apr 22, 2014 | 8.470 | 8.635 | 8.320 | 8.600 | 1,588,614 | +0.17(+2.02%) |
Apr 21, 2014 | 8.500 | 8.570 | 8.240 | 8.430 | 1,439,504 | -0.08(-0.94%) |
Apr 17, 2014 | 8.460 | 8.510 | 8.510 | 8.510 | 1,060,700 | +0.01(+0.12%) |
Apr 16, 2014 | 8.680 | 8.680 | 8.439 | 8.500 | 1,074,682 | -0.15(-1.73%) |
Apr 15, 2014 | 8.560 | 8.690 | 8.350 | 8.650 | 1,959,603 | -0.20(-2.26%) |
Apr 14, 2014 | 8.980 | 9.050 | 8.750 | 8.850 | 1,737,416 | +0.00(+0.00%) |
Apr 11, 2014 | 9.010 | 9.130 | 8.815 | 8.850 | 1,364,372 | -0.19(-2.10%) |
Apr 10, 2014 | 9.460 | 9.560 | 9.000 | 9.040 | 1,484,808 | -0.34(-3.62%) |
Apr 09, 2014 | 9.150 | 9.520 | 8.960 | 9.380 | 1,523,312 | +0.14(+1.52%) |
Apr 08, 2014 | 9.250 | 9.300 | 9.080 | 9.240 | 1,704,901 | +0.14(+1.54%) |
Apr 07, 2014 | 9.270 | 9.400 | 9.020 | 9.100 | 1,635,948 | -0.21(-2.26%) |
Apr 04, 2014 | 9.630 | 9.640 | 9.300 | 9.310 | 1,752,839 | -0.12(-1.27%) |
Apr 03, 2014 | 9.560 | 9.620 | 9.330 | 9.430 | 982,083 | -0.20(-2.08%) |
Apr 02, 2014 | 9.610 | 9.710 | 9.520 | 9.630 | 1,225,471 | +0.17(+1.80%) |
Apr 01, 2014 | 9.330 | 9.520 | 9.300 | 9.460 | 1,613,215 | +0.17(+1.83%) |
Mar 31, 2014 | 9.620 | 9.620 | 9.210 | 9.290 | 1,680,819 | -0.34(-3.53%) |
Mar 28, 2014 | 9.320 | 9.670 | 9.240 | 9.630 | 1,932,799 | +0.30(+3.22%) |
Mar 27, 2014 | 9.280 | 9.460 | 9.130 | 9.330 | 2,217,829 | +0.02(+0.21%) |
Mar 26, 2014 | 10.15 | 10.22 | 9.220 | 9.310 | 4,242,591 | -0.81(-8.00%) |
Mar 25, 2014 | 10.20 | 10.32 | 10.01 | 10.12 | 1,589,540 | +0.02(+0.20%) |
Mar 24, 2014 | 10.71 | 10.76 | 10.10 | 10.10 | 2,612,823 | -0.77(-7.08%) |
Mar 21, 2014 | 11.07 | 11.17 | 10.80 | 10.87 | 2,396,385 | -0.06(-0.55%) |
Mar 20, 2014 | 10.68 | 11.17 | 10.65 | 10.93 | 1,343,025 | +0.14(+1.30%) |
Mar 19, 2014 | 10.97 | 11.10 | 10.75 | 10.79 | 1,723,043 | -0.31(-2.79%) |
Mar 18, 2014 | 10.43 | 11.25 | 10.39 | 11.10 | 3,175,357 | +0.51(+4.82%) |
Mar 17, 2014 | 10.79 | 10.86 | 10.53 | 10.59 | 1,859,009 | -0.20(-1.85%) |
Mar 14, 2014 | 10.91 | 11.09 | 10.70 | 10.79 | 2,008,926 | +0.11(+1.03%) |
Mar 13, 2014 | 10.78 | 11.06 | 10.67 | 10.68 | 1,714,231 | -0.11(-1.02%) |
Mar 12, 2014 | 10.66 | 10.82 | 10.63 | 10.79 | 1,244,229 | +0.29(+2.76%) |
Mar 11, 2014 | 10.78 | 10.86 | 10.43 | 10.50 | 1,407,016 | -0.10(-0.94%) |
Mar 10, 2014 | 10.95 | 10.98 | 10.54 | 10.60 | 1,672,967 | -0.37(-3.37%) |
Mar 07, 2014 | 11.23 | 11.28 | 10.91 | 10.97 | 1,397,098 | -0.44(-3.86%) |
Mar 06, 2014 | 11.24 | 11.47 | 11.23 | 11.41 | 1,414,177 | +0.22(+1.97%) |
Mar 05, 2014 | 11.22 | 11.29 | 11.06 | 11.19 | 1,153,851 | +0.00(+0.00%) |
Mar 04, 2014 | 11.12 | 11.37 | 11.04 | 11.19 | 1,547,282 | -0.07(-0.62%) |
Mar 03, 2014 | 11.30 | 11.35 | 11.18 | 11.26 | 2,518,999 | +0.26(+2.36%) |
Feb 28, 2014 | 10.81 | 11.09 | 10.76 | 11.00 | 1,615,493 | +0.19(+1.76%) |
Feb 27, 2014 | 10.89 | 11.00 | 10.74 | 10.81 | 1,291,670 | +0.00(+0.00%) |
Feb 26, 2014 | 10.90 | 10.94 | 10.65 | 10.81 | 2,037,134 | -0.16(-1.46%) |
Feb 25, 2014 | 11.54 | 11.59 | 10.95 | 10.97 | 2,449,814 | -0.61(-5.27%) |
Feb 24, 2014 | 11.76 | 11.96 | 11.58 | 11.58 | 1,804,231 | -0.01(-0.09%) |
Feb 21, 2014 | 11.69 | 11.92 | 11.43 | 11.59 | 2,169,020 | -0.08(-0.69%) |
Feb 20, 2014 | 11.31 | 11.74 | 11.15 | 11.67 | 1,911,470 | +0.39(+3.46%) |
Feb 19, 2014 | 11.85 | 11.92 | 11.26 | 11.28 | 2,542,689 | -0.64(-5.37%) |
Feb 18, 2014 | 11.29 | 12.06 | 11.27 | 11.92 | 3,950,342 | +0.76(+6.81%) |
Feb 14, 2014 | 11.18 | 11.16 | 11.16 | 11.16 | 2,303,400 | +0.23(+2.10%) |
Feb 13, 2014 | 10.44 | 10.96 | 10.36 | 10.93 | 2,176,550 | +0.49(+4.69%) |
Feb 12, 2014 | 11.02 | 11.03 | 10.42 | 10.44 | 1,780,869 | -0.55(-5.00%) |
Feb 11, 2014 | 10.61 | 11.05 | 10.61 | 10.99 | 2,024,289 | +0.44(+4.17%) |
Feb 10, 2014 | 10.20 | 10.63 | 10.15 | 10.55 | 1,860,002 | +0.47(+4.66%) |
Feb 07, 2014 | 9.810 | 10.15 | 9.770 | 10.08 | 1,532,331 | +0.29(+2.96%) |
Feb 06, 2014 | 9.900 | 10.03 | 9.710 | 9.790 | 1,455,510 | -0.04(-0.41%) |
Feb 05, 2014 | 10.30 | 10.31 | 9.830 | 9.830 | 1,675,530 | -0.31(-3.06%) |
Feb 04, 2014 | 10.02 | 10.19 | 9.960 | 10.14 | 1,286,467 | +0.08(+0.80%) |