Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.460 | 9.660 | 9.370 | 9.660 | 45,623 | +0.24(+2.55%) |
Apr 29, 2014 | 9.450 | 9.500 | 9.350 | 9.420 | 39,219 | -0.03(-0.32%) |
Apr 28, 2014 | 9.260 | 9.450 | 9.240 | 9.450 | 37,339 | +0.05(+0.53%) |
Apr 25, 2014 | 9.510 | 9.530 | 9.310 | 9.400 | 47,384 | -0.13(-1.36%) |
Apr 24, 2014 | 9.660 | 9.750 | 9.510 | 9.530 | 64,553 | -0.15(-1.55%) |
Apr 23, 2014 | 9.400 | 9.750 | 9.380 | 9.680 | 70,470 | +0.20(+2.11%) |
Apr 22, 2014 | 9.200 | 9.480 | 9.200 | 9.480 | 50,000 | +0.22(+2.38%) |
Apr 21, 2014 | 9.400 | 9.480 | 9.160 | 9.260 | 39,162 | -0.14(-1.49%) |
Apr 17, 2014 | 9.400 | 9.400 | 9.400 | 0 | +0.15(+1.62%) | |
Apr 16, 2014 | 9.100 | 9.250 | 9.090 | 9.250 | 91,534 | +0.16(+1.76%) |
Apr 15, 2014 | 9.110 | 9.220 | 9.030 | 9.090 | 64,570 | -0.13(-1.41%) |
Apr 14, 2014 | 9.170 | 9.220 | 9.080 | 9.220 | 57,644 | +0.11(+1.21%) |
Apr 11, 2014 | 8.980 | 9.170 | 8.930 | 9.110 | 84,575 | +0.20(+2.24%) |
Apr 10, 2014 | 8.880 | 9.080 | 8.820 | 8.910 | 73,830 | +0.04(+0.45%) |
Apr 09, 2014 | 8.740 | 8.880 | 8.690 | 8.870 | 65,165 | +0.16(+1.84%) |
Apr 08, 2014 | 8.500 | 8.710 | 8.420 | 8.710 | 53,591 | +0.17(+1.99%) |
Apr 07, 2014 | 8.710 | 8.750 | 8.520 | 8.540 | 22,323 | -0.16(-1.84%) |
Apr 04, 2014 | 8.750 | 8.750 | 8.600 | 8.700 | 39,415 | +0.01(+0.12%) |
Apr 03, 2014 | 8.590 | 8.700 | 8.410 | 8.690 | 53,201 | +0.01(+0.12%) |
Apr 02, 2014 | 8.620 | 8.690 | 8.390 | 8.680 | 37,731 | +0.03(+0.35%) |
Apr 01, 2014 | 8.900 | 8.900 | 8.630 | 8.650 | 57,641 | -0.15(-1.70%) |
Mar 31, 2014 | 8.700 | 8.890 | 8.680 | 8.800 | 98,677 | +0.10(+1.15%) |
Mar 28, 2014 | 8.610 | 8.720 | 8.590 | 8.700 | 44,445 | +0.17(+1.99%) |
Mar 27, 2014 | 8.490 | 8.580 | 8.400 | 8.530 | 42,116 | +0.02(+0.24%) |
Mar 26, 2014 | 8.600 | 8.630 | 8.510 | 8.510 | 46,311 | -0.04(-0.47%) |
Mar 25, 2014 | 8.550 | 8.660 | 8.520 | 8.550 | 52,117 | +0.05(+0.59%) |
Mar 24, 2014 | 8.550 | 8.810 | 8.490 | 8.500 | 72,244 | +0.02(+0.24%) |
Mar 21, 2014 | 8.400 | 8.580 | 8.380 | 8.480 | 53,804 | +0.13(+1.56%) |
Mar 20, 2014 | 8.680 | 8.680 | 8.260 | 8.350 | 164,031 | -0.26(-3.02%) |
Mar 19, 2014 | 8.490 | 8.750 | 8.480 | 8.610 | 170,358 | +0.19(+2.26%) |
Mar 18, 2014 | 8.200 | 8.490 | 8.200 | 8.420 | 281,172 | +0.38(+4.73%) |
Mar 17, 2014 | 7.870 | 8.070 | 7.870 | 8.040 | 90,612 | +0.21(+2.68%) |
Mar 14, 2014 | 7.700 | 7.850 | 7.630 | 7.830 | 49,299 | +0.18(+2.35%) |
Mar 13, 2014 | 7.710 | 7.710 | 7.540 | 7.650 | 53,393 | +0.11(+1.46%) |
Mar 12, 2014 | 7.700 | 7.700 | 7.500 | 7.540 | 97,822 | -0.31(-3.95%) |
Mar 11, 2014 | 7.750 | 7.880 | 7.700 | 7.850 | 22,053 | +0.12(+1.55%) |
Mar 10, 2014 | 7.940 | 7.940 | 7.660 | 7.730 | 49,139 | -0.21(-2.64%) |
Mar 07, 2014 | 7.940 | 8.020 | 7.810 | 7.940 | 21,296 | +0.01(+0.13%) |
Mar 06, 2014 | 7.900 | 7.960 | 7.880 | 7.930 | 8,061 | +0.06(+0.76%) |
Mar 05, 2014 | 7.860 | 8.050 | 7.850 | 7.870 | 26,477 | +0.02(+0.25%) |
Mar 04, 2014 | 7.900 | 7.910 | 7.850 | 7.850 | 21,590 | -0.05(-0.63%) |
Mar 03, 2014 | 8.000 | 8.000 | 7.860 | 7.900 | 21,098 | -0.10(-1.25%) |
Feb 28, 2014 | 7.930 | 8.030 | 7.870 | 8.000 | 19,609 | +0.08(+1.01%) |
Feb 27, 2014 | 7.970 | 8.010 | 7.890 | 7.920 | 28,247 | -0.08(-1.00%) |
Feb 26, 2014 | 7.960 | 8.050 | 7.870 | 8.000 | 23,278 | +0.03(+0.38%) |
Feb 25, 2014 | 8.200 | 8.200 | 7.950 | 7.970 | 0 | -0.19(-2.33%) |
Feb 24, 2014 | 8.070 | 8.190 | 8.060 | 8.160 | 25,671 | +0.10(+1.24%) |
Feb 21, 2014 | 8.230 | 8.250 | 8.000 | 8.060 | 36,204 | -0.17(-2.07%) |
Feb 20, 2014 | 8.150 | 8.270 | 8.110 | 8.230 | 31,260 | +0.04(+0.49%) |
Feb 19, 2014 | 8.150 | 8.380 | 8.150 | 8.190 | 45,989 | +0.01(+0.12%) |
Feb 18, 2014 | 8.110 | 8.200 | 8.090 | 8.180 | 45,869 | +0.16(+2.00%) |
Feb 14, 2014 | 8.020 | 8.020 | 8.020 | 0 | +0.18(+2.30%) | |
Feb 13, 2014 | 7.910 | 7.960 | 7.780 | 7.840 | 21,957 | -0.06(-0.76%) |
Feb 12, 2014 | 7.890 | 7.920 | 7.830 | 7.900 | 32,202 | +0.10(+1.28%) |
Feb 11, 2014 | 7.790 | 7.870 | 7.700 | 7.800 | 27,484 | +0.04(+0.52%) |
Feb 10, 2014 | 7.790 | 7.900 | 7.720 | 7.760 | 33,300 | -0.12(-1.52%) |
Feb 07, 2014 | 7.930 | 7.960 | 7.760 | 7.880 | 19,850 | -0.05(-0.63%) |
Feb 06, 2014 | 7.880 | 8.040 | 7.850 | 7.930 | 40,335 | +0.05(+0.63%) |
Feb 05, 2014 | 7.980 | 7.980 | 7.750 | 7.880 | 36,996 | -0.05(-0.63%) |
Feb 04, 2014 | 7.740 | 7.990 | 7.570 | 7.930 | 56,581 | +0.21(+2.72%) |