Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.560 | 9.650 | 9.170 | 9.650 | 13,450 | +0.15(+1.58%) |
Apr 29, 2014 | 9.410 | 9.650 | 9.410 | 9.500 | 12,866 | -0.05(-0.52%) |
Apr 28, 2014 | 9.553 | 9.630 | 9.350 | 9.550 | 16,958 | -0.01(-0.10%) |
Apr 25, 2014 | 9.510 | 9.680 | 9.500 | 9.560 | 17,726 | -0.09(-0.93%) |
Apr 24, 2014 | 9.850 | 9.930 | 9.650 | 9.650 | 32,939 | -0.18(-1.83%) |
Apr 23, 2014 | 9.760 | 10.01 | 9.670 | 9.830 | 38,018 | +0.00(+0.00%) |
Apr 22, 2014 | 9.840 | 10.03 | 9.760 | 9.830 | 27,563 | +0.14(+1.44%) |
Apr 21, 2014 | 9.390 | 9.890 | 9.350 | 9.690 | 23,556 | +0.34(+3.64%) |
Apr 17, 2014 | 9.330 | 9.350 | 9.350 | 9.350 | 19,600 | +0.07(+0.75%) |
Apr 16, 2014 | 9.260 | 9.280 | 9.000 | 9.280 | 25,957 | +0.15(+1.64%) |
Apr 15, 2014 | 9.080 | 9.200 | 8.930 | 9.130 | 114,055 | +0.13(+1.44%) |
Apr 14, 2014 | 8.780 | 9.150 | 8.740 | 9.000 | 38,916 | +0.05(+0.56%) |
Apr 11, 2014 | 9.000 | 9.100 | 8.872 | 8.950 | 20,077 | -0.09(-1.00%) |
Apr 10, 2014 | 9.320 | 9.320 | 8.930 | 9.040 | 40,312 | -0.12(-1.31%) |
Apr 09, 2014 | 8.624 | 9.160 | 8.624 | 9.160 | 88,275 | +0.32(+3.62%) |
Apr 08, 2014 | 8.850 | 8.950 | 8.520 | 8.840 | 85,948 | -0.01(-0.11%) |
Apr 07, 2014 | 9.000 | 9.000 | 8.490 | 8.850 | 97,119 | -0.47(-5.04%) |
Apr 04, 2014 | 9.500 | 9.500 | 9.060 | 9.320 | 15,174 | -0.22(-2.31%) |
Apr 03, 2014 | 9.540 | 9.540 | 9.350 | 9.540 | 12,108 | -0.01(-0.10%) |
Apr 02, 2014 | 9.590 | 9.630 | 9.361 | 9.550 | 14,771 | +0.05(+0.53%) |
Apr 01, 2014 | 9.350 | 9.500 | 9.172 | 9.500 | 35,385 | +0.16(+1.71%) |
Mar 31, 2014 | 9.190 | 9.420 | 9.180 | 9.340 | 20,886 | +0.20(+2.19%) |
Mar 28, 2014 | 9.360 | 9.432 | 9.140 | 9.140 | 25,404 | -0.16(-1.72%) |
Mar 27, 2014 | 9.500 | 9.500 | 9.300 | 9.300 | 21,136 | -0.15(-1.59%) |
Mar 26, 2014 | 9.190 | 9.450 | 8.780 | 9.450 | 65,476 | +0.04(+0.43%) |
Mar 25, 2014 | 9.200 | 9.410 | 8.950 | 9.410 | 15,876 | +0.10(+1.07%) |
Mar 24, 2014 | 9.450 | 9.450 | 9.080 | 9.310 | 37,516 | +0.00(+0.00%) |
Mar 21, 2014 | 9.220 | 9.450 | 9.220 | 9.310 | 51,092 | +0.20(+2.20%) |
Mar 20, 2014 | 8.900 | 9.230 | 8.880 | 9.110 | 14,910 | +0.09(+1.00%) |
Mar 19, 2014 | 8.780 | 9.130 | 8.780 | 9.020 | 12,639 | -0.06(-0.66%) |
Mar 18, 2014 | 8.740 | 9.100 | 8.740 | 9.080 | 66,122 | +0.34(+3.91%) |
Mar 17, 2014 | 8.730 | 8.860 | 8.550 | 8.738 | 29,738 | +0.26(+3.04%) |
Mar 14, 2014 | 8.400 | 8.520 | 8.310 | 8.480 | 49,421 | +0.00(+0.00%) |
Mar 13, 2014 | 8.550 | 8.570 | 8.450 | 8.480 | 12,638 | -0.07(-0.82%) |
Mar 12, 2014 | 8.500 | 8.590 | 8.400 | 8.550 | 46,037 | -0.01(-0.12%) |
Mar 11, 2014 | 8.579 | 8.620 | 8.330 | 8.560 | 38,117 | -0.10(-1.15%) |
Mar 10, 2014 | 8.700 | 8.710 | 8.560 | 8.660 | 4,352 | +0.03(+0.35%) |
Mar 07, 2014 | 8.380 | 8.640 | 8.380 | 8.630 | 46,199 | +0.21(+2.49%) |
Mar 06, 2014 | 8.350 | 8.500 | 8.250 | 8.420 | 46,713 | +0.07(+0.84%) |
Mar 05, 2014 | 8.000 | 8.350 | 8.000 | 8.350 | 30,015 | +0.17(+2.08%) |
Mar 04, 2014 | 7.680 | 8.300 | 7.600 | 8.180 | 174,547 | +0.52(+6.79%) |
Mar 03, 2014 | 7.570 | 7.681 | 7.550 | 7.660 | 20,425 | +0.01(+0.13%) |
Feb 28, 2014 | 7.680 | 7.810 | 7.650 | 7.650 | 23,461 | -0.06(-0.78%) |
Feb 27, 2014 | 7.580 | 7.770 | 7.570 | 7.710 | 37,443 | +0.11(+1.45%) |
Feb 26, 2014 | 7.500 | 7.750 | 7.400 | 7.600 | 108,325 | +0.05(+0.66%) |
Feb 25, 2014 | 7.510 | 7.680 | 7.500 | 7.550 | 2,866 | -0.04(-0.53%) |
Feb 24, 2014 | 7.500 | 7.700 | 7.480 | 7.590 | 6,888 | -0.11(-1.43%) |
Feb 21, 2014 | 7.500 | 7.710 | 7.490 | 7.700 | 3,979 | +0.01(+0.13%) |
Feb 20, 2014 | 7.680 | 7.720 | 7.570 | 7.690 | 16,965 | -0.04(-0.52%) |
Feb 19, 2014 | 7.700 | 7.730 | 7.480 | 7.730 | 11,437 | +0.13(+1.71%) |
Feb 18, 2014 | 7.480 | 7.600 | 7.460 | 7.600 | 24,614 | -0.20(-2.56%) |
Feb 14, 2014 | 7.510 | 7.800 | 7.800 | 7.800 | 11,300 | +0.14(+1.83%) |
Feb 13, 2014 | 7.240 | 7.660 | 7.240 | 7.660 | 30,211 | +0.22(+2.96%) |
Feb 12, 2014 | 7.510 | 7.550 | 7.390 | 7.440 | 10,186 | -0.06(-0.80%) |
Feb 11, 2014 | 7.280 | 7.530 | 7.280 | 7.500 | 31,151 | +0.22(+3.02%) |
Feb 10, 2014 | 7.350 | 7.350 | 7.200 | 7.280 | 4,142 | +0.01(+0.14%) |
Feb 07, 2014 | 7.340 | 7.390 | 7.260 | 7.270 | 10,603 | +0.07(+0.97%) |
Feb 06, 2014 | 7.050 | 7.310 | 7.050 | 7.200 | 6,726 | +0.12(+1.69%) |
Feb 05, 2014 | 7.030 | 7.230 | 6.970 | 7.080 | 13,013 | -0.01(-0.14%) |
Feb 04, 2014 | 7.030 | 7.270 | 7.000 | 7.090 | 71,658 | +0.02(+0.28%) |