Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.520 | 8.565 | 7.980 | 8.190 | 568,151 | -0.35(-4.10%) |
Apr 29, 2014 | 8.570 | 8.690 | 8.350 | 8.540 | 286,668 | +0.06(+0.71%) |
Apr 28, 2014 | 8.680 | 8.980 | 8.400 | 8.480 | 382,338 | -0.17(-1.97%) |
Apr 25, 2014 | 9.020 | 9.020 | 8.550 | 8.650 | 347,873 | -0.42(-4.63%) |
Apr 24, 2014 | 9.310 | 9.430 | 8.970 | 9.070 | 342,340 | -0.17(-1.84%) |
Apr 23, 2014 | 9.320 | 9.340 | 9.070 | 9.240 | 292,622 | -0.05(-0.54%) |
Apr 22, 2014 | 9.130 | 9.390 | 9.040 | 9.290 | 394,619 | -0.02(-0.21%) |
Apr 21, 2014 | 8.870 | 9.620 | 8.750 | 9.310 | 488,711 | +0.26(+2.87%) |
Apr 17, 2014 | 8.730 | 9.050 | 9.050 | 9.050 | 773,000 | +0.20(+2.26%) |
Apr 16, 2014 | 8.220 | 9.040 | 8.170 | 8.850 | 1,070,361 | +0.69(+8.46%) |
Apr 15, 2014 | 8.730 | 8.830 | 7.560 | 8.160 | 1,526,875 | -0.44(-5.12%) |
Apr 14, 2014 | 9.130 | 9.200 | 8.420 | 8.600 | 1,175,580 | -0.59(-6.42%) |
Apr 11, 2014 | 9.740 | 9.750 | 9.130 | 9.190 | 1,074,955 | -0.67(-6.80%) |
Apr 10, 2014 | 10.60 | 10.90 | 9.820 | 9.860 | 1,039,968 | -0.93(-8.62%) |
Apr 09, 2014 | 11.10 | 11.50 | 10.56 | 10.79 | 1,672,329 | +0.58(+5.68%) |
Apr 08, 2014 | 10.50 | 10.56 | 10.06 | 10.21 | 721,964 | -0.34(-3.22%) |
Apr 07, 2014 | 10.91 | 11.38 | 10.34 | 10.55 | 733,501 | -0.36(-3.30%) |
Apr 04, 2014 | 12.28 | 12.28 | 10.67 | 10.91 | 1,062,054 | -0.64(-5.54%) |
Apr 03, 2014 | 11.99 | 12.00 | 11.14 | 11.55 | 1,127,391 | -0.51(-4.23%) |
Apr 02, 2014 | 11.64 | 12.44 | 11.34 | 12.06 | 1,324,389 | +0.53(+4.60%) |
Apr 01, 2014 | 10.66 | 11.67 | 10.51 | 11.53 | 987,991 | +0.86(+8.06%) |
Mar 31, 2014 | 9.740 | 11.00 | 9.740 | 10.67 | 983,868 | +1.00(+10.34%) |
Mar 28, 2014 | 9.510 | 9.850 | 9.480 | 9.670 | 206,731 | +0.14(+1.47%) |
Mar 27, 2014 | 9.300 | 9.715 | 9.230 | 9.530 | 349,121 | +0.17(+1.82%) |
Mar 26, 2014 | 9.520 | 9.730 | 9.200 | 9.360 | 325,402 | -0.09(-0.95%) |
Mar 25, 2014 | 9.690 | 9.890 | 9.410 | 9.450 | 325,890 | -0.25(-2.58%) |
Mar 24, 2014 | 10.02 | 10.31 | 9.240 | 9.700 | 602,965 | -0.36(-3.58%) |
Mar 21, 2014 | 10.38 | 10.53 | 10.01 | 10.06 | 501,931 | -0.17(-1.66%) |
Mar 20, 2014 | 10.25 | 10.45 | 10.10 | 10.23 | 292,902 | -0.05(-0.49%) |
Mar 19, 2014 | 10.50 | 11.26 | 10.16 | 10.28 | 906,536 | +0.33(+3.32%) |
Mar 18, 2014 | 9.500 | 10.40 | 9.430 | 9.950 | 570,756 | +0.48(+5.07%) |
Mar 17, 2014 | 10.27 | 10.38 | 9.410 | 9.470 | 1,036,605 | -0.71(-6.97%) |
Mar 14, 2014 | 10.48 | 10.79 | 10.04 | 10.18 | 582,434 | -0.41(-3.87%) |
Mar 13, 2014 | 10.40 | 11.16 | 10.38 | 10.59 | 1,364,218 | -0.57(-5.11%) |
Mar 12, 2014 | 11.10 | 11.38 | 10.29 | 11.16 | 1,133,004 | +0.13(+1.18%) |
Mar 11, 2014 | 11.00 | 12.74 | 10.45 | 11.03 | 4,614,312 | +1.62(+17.22%) |
Mar 10, 2014 | 9.310 | 9.500 | 9.060 | 9.410 | 222,463 | +0.06(+0.64%) |
Mar 07, 2014 | 9.080 | 9.440 | 9.080 | 9.350 | 235,400 | +0.26(+2.86%) |
Mar 06, 2014 | 9.040 | 9.110 | 8.900 | 9.090 | 340,153 | +0.02(+0.22%) |
Mar 05, 2014 | 9.440 | 9.670 | 8.920 | 9.070 | 435,391 | -0.25(-2.68%) |
Mar 04, 2014 | 9.420 | 9.660 | 9.250 | 9.320 | 173,966 | +0.09(+0.98%) |
Mar 03, 2014 | 9.540 | 9.690 | 9.140 | 9.230 | 463,534 | -0.73(-7.33%) |
Feb 28, 2014 | 10.02 | 10.10 | 9.621 | 9.960 | 428,219 | -0.02(-0.20%) |
Feb 27, 2014 | 9.110 | 10.05 | 9.100 | 9.980 | 770,663 | +0.89(+9.79%) |
Feb 26, 2014 | 9.080 | 9.160 | 8.920 | 9.090 | 332,855 | +0.06(+0.66%) |
Feb 25, 2014 | 9.120 | 9.270 | 8.920 | 9.030 | 149,059 | -0.14(-1.53%) |
Feb 24, 2014 | 8.900 | 9.650 | 8.770 | 9.170 | 434,655 | +0.40(+4.56%) |
Feb 21, 2014 | 8.900 | 9.110 | 8.710 | 8.770 | 304,512 | -0.13(-1.46%) |
Feb 20, 2014 | 8.440 | 9.180 | 8.220 | 8.900 | 426,342 | +0.41(+4.83%) |
Feb 19, 2014 | 9.050 | 9.310 | 8.180 | 8.490 | 734,445 | -0.51(-5.67%) |
Feb 18, 2014 | 9.940 | 9.980 | 9.000 | 9.000 | 637,925 | -0.78(-7.98%) |
Feb 14, 2014 | 9.890 | 9.780 | 9.780 | 9.780 | 704,900 | -0.10(-1.01%) |
Feb 13, 2014 | 9.850 | 10.62 | 9.213 | 9.880 | 1,752,501 | +0.19(+1.96%) |
Feb 12, 2014 | 7.770 | 10.10 | 7.770 | 9.690 | 1,868,572 | +1.93(+24.95%) |
Feb 11, 2014 | 8.770 | 8.880 | 7.750 | 7.755 | 442,099 | -0.88(-10.14%) |
Feb 10, 2014 | 8.110 | 8.650 | 8.010 | 8.630 | 364,135 | +0.58(+7.20%) |
Feb 07, 2014 | 7.840 | 8.490 | 7.830 | 8.050 | 730,700 | +0.30(+3.87%) |
Feb 06, 2014 | 7.720 | 7.950 | 7.586 | 7.750 | 70,135 | +0.09(+1.17%) |
Feb 05, 2014 | 8.040 | 8.100 | 7.550 | 7.660 | 138,459 | -0.32(-4.01%) |
Feb 04, 2014 | 7.620 | 8.000 | 7.410 | 7.980 | 297,373 | +0.39(+5.14%) |