Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.111 | 9.420 | 9.068 | 9.356 | 97,062 | +0.22(+2.44%) |
Apr 29, 2014 | 9.176 | 9.366 | 9.047 | 9.133 | 73,710 | -0.04(-0.47%) |
Apr 28, 2014 | 9.097 | 9.327 | 9.068 | 9.176 | 70,529 | +0.08(+0.87%) |
Apr 25, 2014 | 9.018 | 9.140 | 9.016 | 9.097 | 72,738 | +0.03(+0.32%) |
Apr 24, 2014 | 9.290 | 9.290 | 9.047 | 9.068 | 41,370 | -0.14(-1.48%) |
Apr 23, 2014 | 9.040 | 9.310 | 9.040 | 9.204 | 73,169 | +0.14(+1.50%) |
Apr 22, 2014 | 9.412 | 9.412 | 9.018 | 9.068 | 139,257 | -0.45(-4.73%) |
Apr 21, 2014 | 9.576 | 9.598 | 9.369 | 9.519 | 121,186 | -0.04(-0.45%) |
Apr 17, 2014 | 9.297 | 9.562 | 9.562 | 9.562 | 111,580 | +0.32(+3.48%) |
Apr 16, 2014 | 9.083 | 9.254 | 8.976 | 9.240 | 47,172 | +0.20(+2.22%) |
Apr 15, 2014 | 9.068 | 9.119 | 8.947 | 9.040 | 153,431 | -0.03(-0.32%) |
Apr 14, 2014 | 9.054 | 9.144 | 8.947 | 9.068 | 98,505 | +0.06(+0.63%) |
Apr 11, 2014 | 9.090 | 9.147 | 8.983 | 9.011 | 98,529 | -0.24(-2.55%) |
Apr 10, 2014 | 9.290 | 9.290 | 8.983 | 9.247 | 147,356 | -0.06(-0.61%) |
Apr 09, 2014 | 9.376 | 9.437 | 9.212 | 9.304 | 122,924 | -0.04(-0.38%) |
Apr 08, 2014 | 9.448 | 9.448 | 9.126 | 9.340 | 120,213 | -0.06(-0.68%) |
Apr 07, 2014 | 9.276 | 9.512 | 9.190 | 9.405 | 84,314 | +0.12(+1.31%) |
Apr 04, 2014 | 9.576 | 9.576 | 9.183 | 9.283 | 71,974 | -0.25(-2.63%) |
Apr 03, 2014 | 9.548 | 9.591 | 9.312 | 9.533 | 83,072 | +0.01(+0.08%) |
Apr 02, 2014 | 9.655 | 9.862 | 9.469 | 9.526 | 130,540 | -0.10(-1.04%) |
Apr 01, 2014 | 9.288 | 9.798 | 9.212 | 9.626 | 248,776 | +0.34(+3.70%) |
Mar 31, 2014 | 9.212 | 9.426 | 9.171 | 9.283 | 91,937 | +0.15(+1.64%) |
Mar 28, 2014 | 9.197 | 9.326 | 8.997 | 9.133 | 79,305 | -0.01(-0.08%) |
Mar 27, 2014 | 9.262 | 9.404 | 8.940 | 9.140 | 142,346 | -0.13(-1.39%) |
Mar 26, 2014 | 9.290 | 9.462 | 9.262 | 9.269 | 149,747 | -0.01(-0.08%) |
Mar 25, 2014 | 9.290 | 9.448 | 9.169 | 9.276 | 33,502 | -0.01(-0.15%) |
Mar 24, 2014 | 9.512 | 9.512 | 9.090 | 9.290 | 65,520 | -0.16(-1.67%) |
Mar 21, 2014 | 9.755 | 9.755 | 9.406 | 9.448 | 253,151 | -0.30(-3.08%) |
Mar 20, 2014 | 9.555 | 9.784 | 9.533 | 9.748 | 47,980 | +0.19(+1.94%) |
Mar 19, 2014 | 9.362 | 9.641 | 9.362 | 9.562 | 62,996 | +0.17(+1.83%) |
Mar 18, 2014 | 9.526 | 9.598 | 9.333 | 9.390 | 35,568 | -0.14(-1.43%) |
Mar 17, 2014 | 9.405 | 9.734 | 9.232 | 9.526 | 61,507 | +0.13(+1.37%) |
Mar 14, 2014 | 9.626 | 9.626 | 9.333 | 9.397 | 57,409 | -0.21(-2.16%) |
Mar 13, 2014 | 9.576 | 9.741 | 9.533 | 9.605 | 153,839 | +0.14(+1.44%) |
Mar 12, 2014 | 9.154 | 9.483 | 8.897 | 9.469 | 189,349 | +0.48(+5.33%) |
Mar 11, 2014 | 9.068 | 9.154 | 8.954 | 8.990 | 50,875 | -0.09(-0.95%) |
Mar 10, 2014 | 8.868 | 9.119 | 8.868 | 9.076 | 47,806 | +0.21(+2.34%) |
Mar 07, 2014 | 8.818 | 8.911 | 8.761 | 8.868 | 82,913 | +0.06(+0.73%) |
Mar 06, 2014 | 8.761 | 8.990 | 8.725 | 8.804 | 242,288 | +0.06(+0.74%) |
Mar 05, 2014 | 9.104 | 9.161 | 8.718 | 8.739 | 151,434 | -0.37(-4.08%) |
Mar 04, 2014 | 9.111 | 9.204 | 9.047 | 9.111 | 58,480 | +0.09(+1.03%) |
Mar 03, 2014 | 8.697 | 9.136 | 8.697 | 9.018 | 125,207 | +0.22(+2.52%) |
Feb 28, 2014 | 8.782 | 9.040 | 8.725 | 8.797 | 107,377 | -0.02(-0.24%) |
Feb 27, 2014 | 8.897 | 8.918 | 8.739 | 8.818 | 60,379 | -0.05(-0.56%) |
Feb 26, 2014 | 8.689 | 9.011 | 8.654 | 8.868 | 242,994 | +0.16(+1.89%) |
Feb 25, 2014 | 8.668 | 8.811 | 8.668 | 8.704 | 132,755 | -0.01(-0.08%) |
Feb 24, 2014 | 8.618 | 8.825 | 8.618 | 8.711 | 81,406 | +0.07(+0.83%) |
Feb 21, 2014 | 8.675 | 8.782 | 8.446 | 8.639 | 121,547 | -0.04(-0.49%) |
Feb 20, 2014 | 8.718 | 8.911 | 8.675 | 8.682 | 89,637 | +0.01(+0.08%) |
Feb 19, 2014 | 8.897 | 8.904 | 8.618 | 8.675 | 112,416 | -0.25(-2.80%) |
Feb 18, 2014 | 8.997 | 9.111 | 8.832 | 8.925 | 97,965 | -0.04(-0.40%) |
Feb 14, 2014 | 9.119 | 8.961 | 8.961 | 8.961 | 105,288 | -0.13(-1.42%) |
Feb 13, 2014 | 8.911 | 9.133 | 8.875 | 9.090 | 99,545 | +0.12(+1.36%) |
Feb 12, 2014 | 8.890 | 9.140 | 8.868 | 8.968 | 144,309 | +0.05(+0.56%) |
Feb 11, 2014 | 8.897 | 9.040 | 8.868 | 8.918 | 95,406 | +0.00(+0.00%) |
Feb 10, 2014 | 9.026 | 9.297 | 8.840 | 8.918 | 148,285 | -0.06(-0.72%) |
Feb 07, 2014 | 9.154 | 9.226 | 8.940 | 8.983 | 85,326 | -0.16(-1.72%) |
Feb 06, 2014 | 9.169 | 9.240 | 9.097 | 9.140 | 80,762 | -0.02(-0.23%) |
Feb 05, 2014 | 9.233 | 9.269 | 8.944 | 9.161 | 98,940 | -0.11(-1.23%) |
Feb 04, 2014 | 9.140 | 9.490 | 9.104 | 9.276 | 82,303 | +0.19(+2.13%) |