Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.451 | 8.559 | 8.382 | 8.529 | 826,275 | +0.07(+0.81%) |
Apr 29, 2014 | 8.451 | 8.520 | 8.373 | 8.461 | 1,575,641 | +0.04(+0.47%) |
Apr 28, 2014 | 8.480 | 8.539 | 8.294 | 8.422 | 1,311,119 | -0.04(-0.46%) |
Apr 25, 2014 | 8.666 | 8.725 | 8.412 | 8.461 | 1,748,620 | -0.26(-3.03%) |
Apr 24, 2014 | 9.450 | 9.538 | 8.539 | 8.725 | 4,133,479 | -0.76(-8.05%) |
Apr 23, 2014 | 9.401 | 9.577 | 9.293 | 9.489 | 1,025,427 | +0.04(+0.41%) |
Apr 22, 2014 | 9.283 | 9.499 | 9.254 | 9.450 | 969,660 | +0.20(+2.12%) |
Apr 21, 2014 | 9.303 | 9.339 | 9.195 | 9.254 | 684,600 | -0.02(-0.21%) |
Apr 17, 2014 | 9.127 | 9.274 | 9.274 | 9.274 | 919,058 | +0.14(+1.50%) |
Apr 16, 2014 | 9.185 | 9.254 | 9.029 | 9.137 | 656,139 | -0.05(-0.53%) |
Apr 15, 2014 | 9.323 | 9.352 | 9.078 | 9.185 | 872,514 | -0.08(-0.85%) |
Apr 14, 2014 | 9.411 | 9.411 | 9.048 | 9.264 | 1,168,304 | -0.04(-0.42%) |
Apr 11, 2014 | 9.303 | 9.440 | 9.254 | 9.303 | 991,510 | -0.10(-1.04%) |
Apr 10, 2014 | 9.460 | 9.558 | 9.273 | 9.401 | 675,804 | -0.06(-0.62%) |
Apr 09, 2014 | 9.607 | 9.695 | 9.440 | 9.460 | 673,462 | -0.17(-1.73%) |
Apr 08, 2014 | 9.479 | 9.670 | 9.323 | 9.626 | 904,676 | +0.15(+1.55%) |
Apr 07, 2014 | 9.538 | 9.656 | 9.450 | 9.479 | 990,273 | -0.08(-0.82%) |
Apr 04, 2014 | 9.842 | 9.891 | 9.538 | 9.558 | 1,078,790 | -0.26(-2.69%) |
Apr 03, 2014 | 10.02 | 10.10 | 9.783 | 9.822 | 808,449 | -0.23(-2.34%) |
Apr 02, 2014 | 10.12 | 10.12 | 9.988 | 10.06 | 954,828 | -0.07(-0.68%) |
Apr 01, 2014 | 10.06 | 10.14 | 9.881 | 10.13 | 994,244 | +0.12(+1.17%) |
Mar 31, 2014 | 9.910 | 10.04 | 9.891 | 10.01 | 1,776,410 | +0.15(+1.49%) |
Mar 28, 2014 | 9.332 | 9.910 | 9.332 | 9.861 | 3,556,131 | +0.58(+6.22%) |
Mar 27, 2014 | 9.244 | 9.479 | 9.156 | 9.283 | 1,133,163 | +0.08(+0.85%) |
Mar 26, 2014 | 9.137 | 9.264 | 9.039 | 9.205 | 961,806 | +0.10(+1.08%) |
Mar 25, 2014 | 9.352 | 9.450 | 9.097 | 9.107 | 893,985 | -0.24(-2.52%) |
Mar 24, 2014 | 9.509 | 9.597 | 9.293 | 9.342 | 1,258,220 | -0.17(-1.75%) |
Mar 21, 2014 | 9.430 | 9.616 | 9.352 | 9.509 | 2,670,969 | +0.13(+1.36%) |
Mar 20, 2014 | 9.469 | 9.558 | 9.281 | 9.381 | 1,168,171 | -0.07(-0.73%) |
Mar 19, 2014 | 9.303 | 9.469 | 9.156 | 9.450 | 2,215,216 | +0.16(+1.69%) |
Mar 18, 2014 | 8.813 | 9.332 | 8.813 | 9.293 | 2,117,305 | +0.50(+5.68%) |
Mar 17, 2014 | 8.764 | 8.892 | 8.686 | 8.794 | 514,790 | +0.06(+0.67%) |
Mar 14, 2014 | 8.657 | 8.784 | 8.637 | 8.735 | 373,670 | +0.04(+0.45%) |
Mar 13, 2014 | 8.862 | 8.872 | 8.680 | 8.696 | 406,681 | -0.12(-1.33%) |
Mar 12, 2014 | 8.862 | 8.872 | 8.725 | 8.813 | 408,408 | -0.10(-1.10%) |
Mar 11, 2014 | 8.745 | 8.950 | 8.735 | 8.911 | 1,274,426 | +0.21(+2.36%) |
Mar 10, 2014 | 8.666 | 8.706 | 8.598 | 8.706 | 331,638 | +0.03(+0.34%) |
Mar 07, 2014 | 8.647 | 8.715 | 8.569 | 8.676 | 477,892 | +0.06(+0.68%) |
Mar 06, 2014 | 8.559 | 8.666 | 8.510 | 8.618 | 366,819 | +0.07(+0.80%) |
Mar 05, 2014 | 8.529 | 8.578 | 8.490 | 8.549 | 459,168 | +0.00(+0.00%) |
Mar 04, 2014 | 8.412 | 8.666 | 8.382 | 8.549 | 1,361,008 | +0.23(+2.71%) |
Mar 03, 2014 | 8.167 | 8.343 | 8.147 | 8.324 | 577,467 | +0.08(+0.95%) |
Feb 28, 2014 | 8.196 | 8.324 | 8.132 | 8.245 | 897,201 | +0.09(+1.08%) |
Feb 27, 2014 | 8.059 | 8.177 | 8.059 | 8.157 | 455,900 | +0.05(+0.60%) |
Feb 26, 2014 | 8.118 | 8.196 | 8.069 | 8.108 | 685,176 | -0.03(-0.36%) |
Feb 25, 2014 | 8.196 | 8.216 | 7.991 | 8.138 | 784,210 | -0.07(-0.84%) |
Feb 24, 2014 | 8.167 | 8.275 | 8.138 | 8.206 | 675,634 | -0.03(-0.36%) |
Feb 21, 2014 | 8.069 | 8.245 | 8.020 | 8.236 | 838,281 | +0.19(+2.31%) |
Feb 20, 2014 | 8.001 | 8.098 | 7.834 | 8.050 | 777,969 | +0.06(+0.74%) |
Feb 19, 2014 | 8.177 | 8.177 | 7.981 | 7.991 | 443,836 | -0.20(-2.39%) |
Feb 18, 2014 | 7.961 | 8.187 | 7.937 | 8.187 | 676,824 | +0.25(+3.21%) |
Feb 14, 2014 | 7.893 | 7.932 | 7.932 | 7.932 | 528,458 | +0.01(+0.12%) |
Feb 13, 2014 | 7.834 | 7.961 | 7.805 | 7.922 | 804,104 | +0.01(+0.12%) |
Feb 12, 2014 | 7.961 | 7.991 | 7.873 | 7.912 | 369,829 | -0.10(-1.22%) |
Feb 11, 2014 | 7.991 | 8.049 | 7.942 | 8.010 | 871,085 | +0.03(+0.37%) |
Feb 10, 2014 | 7.952 | 8.079 | 7.932 | 7.981 | 679,814 | -0.01(-0.12%) |
Feb 07, 2014 | 7.903 | 8.000 | 7.834 | 7.991 | 1,191,485 | +0.07(+0.86%) |
Feb 06, 2014 | 8.020 | 8.049 | 7.854 | 7.922 | 1,733,570 | -0.04(-0.49%) |
Feb 05, 2014 | 7.942 | 8.059 | 7.927 | 7.961 | 1,169,285 | +0.02(+0.25%) |
Feb 04, 2014 | 7.952 | 8.093 | 7.912 | 7.942 | 944,000 | -0.01(-0.12%) |