Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.017 | 9.350 | 9.017 | 9.205 | 115,402 | +0.17(+1.89%) |
Apr 29, 2014 | 9.103 | 9.128 | 9.009 | 9.034 | 86,595 | -0.06(-0.66%) |
Apr 28, 2014 | 8.941 | 9.239 | 8.941 | 9.094 | 82,994 | +0.12(+1.33%) |
Apr 25, 2014 | 8.958 | 9.154 | 8.890 | 8.975 | 216,224 | -0.03(-0.38%) |
Apr 24, 2014 | 9.103 | 9.205 | 8.907 | 9.009 | 161,434 | -0.03(-0.28%) |
Apr 23, 2014 | 9.145 | 9.213 | 9.026 | 9.034 | 65,223 | -0.14(-1.49%) |
Apr 22, 2014 | 9.103 | 9.281 | 9.103 | 9.171 | 41,383 | +0.09(+0.94%) |
Apr 21, 2014 | 9.043 | 9.128 | 8.867 | 9.085 | 36,129 | +0.04(+0.47%) |
Apr 17, 2014 | 8.770 | 9.043 | 9.043 | 9.043 | 43,646 | +0.24(+2.71%) |
Apr 16, 2014 | 8.779 | 8.838 | 8.651 | 8.804 | 43,496 | +0.11(+1.27%) |
Apr 15, 2014 | 8.600 | 8.813 | 8.523 | 8.693 | 107,857 | +0.09(+1.09%) |
Apr 14, 2014 | 8.591 | 8.668 | 8.446 | 8.600 | 113,802 | +0.09(+1.10%) |
Apr 11, 2014 | 8.412 | 8.625 | 8.412 | 8.506 | 88,328 | -0.01(-0.10%) |
Apr 10, 2014 | 8.719 | 8.753 | 8.480 | 8.514 | 67,819 | -0.21(-2.44%) |
Apr 09, 2014 | 8.591 | 8.779 | 8.557 | 8.727 | 45,623 | +0.14(+1.59%) |
Apr 08, 2014 | 8.540 | 8.634 | 8.480 | 8.591 | 49,262 | +0.10(+1.20%) |
Apr 07, 2014 | 8.659 | 8.736 | 8.463 | 8.489 | 81,147 | -0.21(-2.45%) |
Apr 04, 2014 | 8.966 | 8.983 | 8.438 | 8.702 | 120,346 | -0.20(-2.20%) |
Apr 03, 2014 | 8.941 | 8.975 | 8.813 | 8.898 | 78,783 | -0.05(-0.57%) |
Apr 02, 2014 | 8.872 | 9.043 | 8.693 | 8.949 | 33,337 | +0.10(+1.16%) |
Apr 01, 2014 | 8.634 | 8.932 | 8.591 | 8.847 | 77,915 | +0.26(+3.08%) |
Mar 31, 2014 | 8.327 | 8.625 | 8.276 | 8.583 | 95,813 | +0.28(+3.39%) |
Mar 28, 2014 | 8.387 | 8.651 | 8.208 | 8.301 | 44,953 | -0.10(-1.22%) |
Mar 27, 2014 | 8.651 | 8.719 | 8.361 | 8.404 | 58,882 | -0.24(-2.76%) |
Mar 26, 2014 | 8.889 | 8.889 | 8.574 | 8.642 | 115,185 | -0.19(-2.12%) |
Mar 25, 2014 | 8.855 | 8.949 | 8.642 | 8.830 | 59,650 | +0.03(+0.39%) |
Mar 24, 2014 | 8.932 | 8.932 | 8.600 | 8.796 | 59,694 | -0.11(-1.24%) |
Mar 21, 2014 | 8.958 | 9.256 | 8.838 | 8.906 | 252,709 | -0.05(-0.57%) |
Mar 20, 2014 | 8.864 | 9.034 | 8.864 | 8.958 | 137,846 | +0.05(+0.57%) |
Mar 19, 2014 | 9.009 | 9.029 | 8.838 | 8.906 | 55,544 | -0.12(-1.32%) |
Mar 18, 2014 | 8.736 | 9.077 | 8.685 | 9.026 | 91,825 | +0.32(+3.72%) |
Mar 17, 2014 | 8.668 | 8.787 | 8.456 | 8.702 | 79,369 | +0.09(+1.09%) |
Mar 14, 2014 | 8.659 | 8.753 | 8.549 | 8.608 | 32,062 | -0.09(-1.08%) |
Mar 13, 2014 | 8.719 | 8.736 | 8.446 | 8.702 | 108,744 | +0.03(+0.39%) |
Mar 12, 2014 | 8.523 | 8.702 | 8.497 | 8.668 | 47,400 | +0.08(+0.89%) |
Mar 11, 2014 | 8.710 | 8.762 | 8.514 | 8.591 | 64,464 | -0.09(-0.98%) |
Mar 10, 2014 | 8.651 | 8.736 | 8.489 | 8.676 | 60,044 | -0.02(-0.20%) |
Mar 07, 2014 | 8.634 | 8.770 | 8.523 | 8.693 | 114,232 | +0.11(+1.29%) |
Mar 06, 2014 | 8.617 | 8.745 | 8.506 | 8.583 | 130,689 | -0.03(-0.40%) |
Mar 05, 2014 | 8.881 | 8.881 | 8.395 | 8.617 | 190,554 | -0.33(-3.71%) |
Mar 04, 2014 | 8.438 | 9.299 | 8.438 | 8.949 | 177,133 | +0.61(+7.36%) |
Mar 03, 2014 | 8.387 | 8.617 | 8.046 | 8.335 | 60,131 | -0.09(-1.11%) |
Feb 28, 2014 | 8.344 | 8.608 | 8.344 | 8.429 | 69,885 | +0.13(+1.54%) |
Feb 27, 2014 | 8.216 | 8.399 | 8.208 | 8.301 | 50,799 | +0.03(+0.31%) |
Feb 26, 2014 | 8.267 | 8.506 | 8.199 | 8.276 | 69,832 | +0.04(+0.52%) |
Feb 25, 2014 | 8.310 | 8.318 | 8.191 | 8.233 | 68,127 | -0.11(-1.33%) |
Feb 24, 2014 | 8.429 | 8.489 | 8.284 | 8.344 | 40,634 | +0.06(+0.72%) |
Feb 21, 2014 | 8.352 | 8.531 | 8.225 | 8.284 | 104,826 | -0.04(-0.51%) |
Feb 20, 2014 | 7.892 | 8.446 | 7.637 | 8.327 | 88,846 | +0.47(+5.97%) |
Feb 19, 2014 | 8.165 | 8.293 | 7.824 | 7.858 | 149,382 | -0.35(-4.26%) |
Feb 18, 2014 | 8.242 | 8.378 | 8.122 | 8.208 | 70,211 | -0.03(-0.41%) |
Feb 14, 2014 | 8.429 | 8.242 | 8.242 | 8.242 | 54,323 | -0.19(-2.22%) |
Feb 13, 2014 | 8.395 | 8.523 | 8.361 | 8.429 | 79,843 | -0.03(-0.40%) |
Feb 12, 2014 | 8.676 | 8.821 | 8.387 | 8.463 | 151,296 | -0.22(-2.55%) |
Feb 11, 2014 | 8.668 | 8.992 | 8.216 | 8.685 | 233,743 | +0.64(+7.94%) |
Feb 10, 2014 | 8.131 | 8.182 | 7.943 | 8.046 | 103,080 | -0.03(-0.32%) |
Feb 07, 2014 | 7.986 | 8.242 | 7.926 | 8.071 | 139,659 | +0.14(+1.83%) |
Feb 06, 2014 | 7.969 | 8.080 | 7.901 | 7.926 | 164,633 | -0.04(-0.53%) |
Feb 05, 2014 | 7.730 | 8.148 | 7.730 | 7.969 | 126,270 | +0.19(+2.41%) |
Feb 04, 2014 | 8.029 | 8.029 | 7.722 | 7.781 | 190,173 | -0.22(-2.77%) |