Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.698 | 8.766 | 8.562 | 8.743 | 4,288,332 | +0.05(+0.61%) |
Apr 29, 2014 | 8.607 | 8.774 | 8.592 | 8.691 | 5,523,806 | +0.05(+0.53%) |
Apr 28, 2014 | 8.524 | 8.728 | 8.479 | 8.645 | 6,571,004 | +0.14(+1.60%) |
Apr 25, 2014 | 8.554 | 8.577 | 8.445 | 8.509 | 5,053,745 | -0.05(-0.62%) |
Apr 24, 2014 | 8.411 | 8.600 | 8.403 | 8.562 | 6,151,684 | +0.17(+1.98%) |
Apr 23, 2014 | 8.403 | 8.501 | 8.335 | 8.396 | 4,493,856 | +0.00(+0.00%) |
Apr 22, 2014 | 8.327 | 8.471 | 8.290 | 8.396 | 4,268,651 | +0.09(+1.09%) |
Apr 21, 2014 | 8.335 | 8.433 | 8.229 | 8.305 | 4,161,059 | -0.01(-0.09%) |
Apr 17, 2014 | 8.532 | 8.312 | 8.312 | 8.312 | 5,680,662 | -0.20(-2.31%) |
Apr 16, 2014 | 8.585 | 8.721 | 8.350 | 8.509 | 5,779,181 | -0.03(-0.35%) |
Apr 15, 2014 | 8.320 | 8.570 | 8.282 | 8.539 | 7,307,131 | +0.26(+3.11%) |
Apr 14, 2014 | 8.396 | 8.456 | 8.191 | 8.282 | 5,699,074 | -0.04(-0.45%) |
Apr 11, 2014 | 8.517 | 8.551 | 8.206 | 8.320 | 8,646,848 | -0.29(-3.34%) |
Apr 10, 2014 | 8.895 | 8.925 | 8.524 | 8.607 | 7,142,424 | -0.29(-3.31%) |
Apr 09, 2014 | 8.864 | 8.933 | 8.743 | 8.902 | 9,199,881 | +0.03(+0.34%) |
Apr 08, 2014 | 8.698 | 8.955 | 8.683 | 8.872 | 10,343,477 | +0.04(+0.43%) |
Apr 07, 2014 | 9.311 | 9.394 | 8.774 | 8.834 | 16,946,602 | -0.76(-7.89%) |
Apr 04, 2014 | 9.712 | 9.825 | 9.591 | 9.591 | 6,455,620 | -0.10(-1.01%) |
Apr 03, 2014 | 9.681 | 9.795 | 9.530 | 9.689 | 6,467,194 | +0.07(+0.71%) |
Apr 02, 2014 | 9.318 | 9.681 | 9.228 | 9.621 | 7,079,372 | +0.29(+3.16%) |
Apr 01, 2014 | 9.265 | 9.345 | 9.212 | 9.326 | 4,735,656 | +0.07(+0.74%) |
Mar 31, 2014 | 9.288 | 9.326 | 9.167 | 9.258 | 3,900,429 | +0.03(+0.37%) |
Mar 28, 2014 | 9.074 | 9.314 | 9.089 | 9.224 | 4,342,117 | +0.15(+1.65%) |
Mar 27, 2014 | 9.239 | 9.269 | 9.067 | 9.074 | 7,838,568 | -0.18(-1.94%) |
Mar 26, 2014 | 9.538 | 9.628 | 9.246 | 9.254 | 7,495,354 | -0.23(-2.45%) |
Mar 25, 2014 | 9.650 | 9.672 | 9.373 | 9.486 | 5,596,485 | -0.10(-1.02%) |
Mar 24, 2014 | 9.748 | 9.793 | 9.561 | 9.583 | 6,999,838 | -0.10(-1.08%) |
Mar 21, 2014 | 9.628 | 9.800 | 9.613 | 9.688 | 10,515,931 | +0.11(+1.17%) |
Mar 20, 2014 | 9.651 | 9.680 | 9.538 | 9.576 | 4,618,848 | -0.11(-1.16%) |
Mar 19, 2014 | 9.591 | 9.793 | 9.553 | 9.688 | 7,192,892 | +0.09(+0.94%) |
Mar 18, 2014 | 9.636 | 9.703 | 9.561 | 9.598 | 4,175,357 | +0.03(+0.31%) |
Mar 17, 2014 | 9.591 | 9.665 | 9.471 | 9.568 | 7,299,176 | +0.00(+0.00%) |
Mar 14, 2014 | 9.561 | 9.800 | 9.516 | 9.568 | 7,349,551 | -0.09(-0.93%) |
Mar 13, 2014 | 9.561 | 9.725 | 9.478 | 9.658 | 10,999,337 | +0.11(+1.18%) |
Mar 12, 2014 | 9.516 | 9.651 | 9.403 | 9.546 | 17,201,750 | -0.26(-2.67%) |
Mar 11, 2014 | 10.09 | 10.23 | 9.740 | 9.808 | 28,699,446 | -0.83(-7.81%) |
Mar 10, 2014 | 10.78 | 10.79 | 10.41 | 10.64 | 11,196,956 | -0.13(-1.18%) |
Mar 07, 2014 | 10.72 | 10.84 | 10.65 | 10.77 | 4,316,885 | +0.07(+0.70%) |
Mar 06, 2014 | 10.79 | 10.80 | 10.64 | 10.69 | 3,203,077 | -0.16(-1.52%) |
Mar 05, 2014 | 10.82 | 10.89 | 10.74 | 10.86 | 2,275,042 | +0.04(+0.35%) |
Mar 04, 2014 | 10.76 | 10.88 | 10.76 | 10.82 | 7,479,151 | +0.19(+1.83%) |
Mar 03, 2014 | 10.79 | 10.85 | 10.53 | 10.62 | 7,398,998 | -0.25(-2.34%) |
Feb 28, 2014 | 11.12 | 11.13 | 10.73 | 10.88 | 5,985,079 | -0.24(-2.16%) |
Feb 27, 2014 | 11.01 | 11.34 | 10.96 | 11.12 | 7,143,745 | +0.03(+0.27%) |
Feb 26, 2014 | 10.68 | 11.09 | 10.66 | 11.09 | 7,771,255 | +0.49(+4.66%) |
Feb 25, 2014 | 10.34 | 10.72 | 10.26 | 10.59 | 4,484,775 | +0.27(+2.61%) |
Feb 24, 2014 | 10.42 | 10.45 | 10.29 | 10.32 | 6,014,197 | -0.10(-1.00%) |
Feb 21, 2014 | 10.37 | 10.56 | 10.33 | 10.43 | 4,805,504 | +0.07(+0.72%) |
Feb 20, 2014 | 10.47 | 10.51 | 10.27 | 10.35 | 3,323,351 | -0.09(-0.86%) |
Feb 19, 2014 | 10.39 | 10.67 | 10.33 | 10.44 | 5,491,049 | +0.18(+1.75%) |
Feb 18, 2014 | 10.32 | 10.38 | 10.12 | 10.26 | 3,094,652 | -0.03(-0.29%) |
Feb 14, 2014 | 10.13 | 10.29 | 10.29 | 10.29 | 3,694,227 | +0.11(+1.10%) |
Feb 13, 2014 | 10.03 | 10.24 | 9.950 | 10.18 | 3,407,505 | +0.07(+0.74%) |
Feb 12, 2014 | 10.26 | 10.40 | 10.10 | 10.11 | 5,583,580 | -0.16(-1.53%) |
Feb 11, 2014 | 10.28 | 10.31 | 10.16 | 10.26 | 4,980,414 | +0.02(+0.22%) |
Feb 10, 2014 | 10.36 | 10.37 | 10.17 | 10.24 | 3,963,509 | -0.13(-1.23%) |
Feb 07, 2014 | 10.25 | 10.53 | 10.19 | 10.37 | 5,663,034 | +0.14(+1.39%) |
Feb 06, 2014 | 9.950 | 10.23 | 9.950 | 10.23 | 5,324,587 | +0.31(+3.17%) |
Feb 05, 2014 | 9.763 | 10.01 | 9.733 | 9.913 | 6,132,471 | +0.16(+1.61%) |
Feb 04, 2014 | 9.905 | 10.03 | 9.703 | 9.755 | 7,508,814 | -0.12(-1.21%) |