Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.000 | 8.330 | 7.660 | 8.330 | 30,245 | +0.26(+3.22%) |
Apr 29, 2014 | 8.280 | 8.560 | 7.640 | 8.070 | 46,224 | -0.18(-2.18%) |
Apr 28, 2014 | 8.670 | 8.820 | 8.170 | 8.250 | 19,454 | -0.45(-5.17%) |
Apr 25, 2014 | 8.870 | 8.870 | 8.200 | 8.700 | 24,409 | -0.25(-2.79%) |
Apr 24, 2014 | 8.790 | 8.980 | 8.660 | 8.950 | 5,262 | -0.03(-0.33%) |
Apr 23, 2014 | 9.000 | 9.150 | 8.880 | 8.980 | 12,641 | -0.13(-1.43%) |
Apr 22, 2014 | 8.880 | 9.110 | 8.690 | 9.110 | 26,045 | +0.24(+2.71%) |
Apr 21, 2014 | 8.930 | 8.930 | 8.610 | 8.870 | 15,741 | -0.10(-1.11%) |
Apr 17, 2014 | 8.880 | 8.970 | 8.970 | 8.970 | 11,800 | +0.01(+0.11%) |
Apr 16, 2014 | 8.820 | 8.990 | 8.590 | 8.960 | 10,326 | +0.13(+1.47%) |
Apr 15, 2014 | 8.890 | 8.970 | 8.411 | 8.830 | 27,109 | +0.03(+0.34%) |
Apr 14, 2014 | 8.760 | 8.971 | 8.641 | 8.800 | 26,621 | -0.10(-1.12%) |
Apr 11, 2014 | 8.780 | 9.100 | 8.780 | 8.900 | 21,562 | +0.10(+1.14%) |
Apr 10, 2014 | 8.940 | 9.140 | 8.800 | 8.800 | 12,874 | -0.20(-2.22%) |
Apr 09, 2014 | 8.640 | 9.170 | 8.640 | 9.000 | 19,032 | +0.44(+5.14%) |
Apr 08, 2014 | 8.510 | 8.870 | 8.510 | 8.560 | 12,599 | +0.20(+2.39%) |
Apr 07, 2014 | 8.820 | 8.830 | 8.190 | 8.360 | 19,396 | -0.37(-4.24%) |
Apr 04, 2014 | 8.960 | 8.990 | 8.520 | 8.730 | 19,605 | -0.23(-2.57%) |
Apr 03, 2014 | 9.250 | 9.580 | 8.850 | 8.960 | 16,651 | -0.51(-5.39%) |
Apr 02, 2014 | 9.370 | 9.620 | 9.170 | 9.470 | 42,772 | +0.08(+0.85%) |
Apr 01, 2014 | 9.070 | 9.490 | 8.990 | 9.390 | 30,185 | +0.46(+5.15%) |
Mar 31, 2014 | 8.570 | 9.200 | 8.240 | 8.930 | 46,005 | +0.35(+4.08%) |
Mar 28, 2014 | 8.400 | 8.795 | 8.131 | 8.580 | 39,101 | +0.09(+1.06%) |
Mar 27, 2014 | 8.560 | 8.560 | 8.420 | 8.490 | 17,847 | -0.18(-2.08%) |
Mar 26, 2014 | 8.570 | 8.670 | 8.370 | 8.670 | 42,304 | +0.02(+0.23%) |
Mar 25, 2014 | 8.690 | 9.000 | 8.540 | 8.650 | 27,272 | -0.01(-0.12%) |
Mar 24, 2014 | 9.130 | 9.130 | 8.540 | 8.660 | 35,679 | -0.46(-5.04%) |
Mar 21, 2014 | 9.150 | 9.150 | 8.940 | 9.120 | 45,175 | +0.08(+0.88%) |
Mar 20, 2014 | 9.310 | 9.310 | 9.030 | 9.040 | 13,017 | -0.35(-3.73%) |
Mar 19, 2014 | 9.300 | 9.400 | 9.300 | 9.390 | 23,290 | +0.14(+1.51%) |
Mar 18, 2014 | 9.270 | 9.400 | 9.060 | 9.250 | 21,359 | -0.01(-0.11%) |
Mar 17, 2014 | 9.070 | 9.400 | 9.050 | 9.260 | 32,068 | +0.06(+0.65%) |
Mar 14, 2014 | 8.930 | 9.300 | 8.930 | 9.200 | 6,699 | +0.01(+0.11%) |
Mar 13, 2014 | 9.500 | 9.500 | 8.960 | 9.190 | 17,726 | -0.31(-3.26%) |
Mar 12, 2014 | 9.390 | 9.640 | 9.390 | 9.500 | 7,630 | +0.07(+0.74%) |
Mar 11, 2014 | 9.390 | 9.780 | 9.370 | 9.430 | 47,165 | +0.09(+0.96%) |
Mar 10, 2014 | 9.340 | 9.500 | 9.050 | 9.340 | 20,789 | +0.04(+0.43%) |
Mar 07, 2014 | 9.480 | 9.520 | 9.010 | 9.300 | 27,905 | +0.05(+0.54%) |
Mar 06, 2014 | 9.250 | 9.410 | 9.240 | 9.250 | 39,876 | +0.04(+0.43%) |
Mar 05, 2014 | 9.000 | 9.320 | 8.990 | 9.210 | 40,706 | +0.20(+2.22%) |
Mar 04, 2014 | 9.820 | 9.820 | 8.940 | 9.010 | 70,807 | -0.54(-5.65%) |
Mar 03, 2014 | 9.220 | 10.35 | 9.180 | 9.550 | 111,913 | +0.15(+1.60%) |
Feb 28, 2014 | 8.750 | 9.450 | 8.360 | 9.400 | 136,036 | +0.79(+9.18%) |
Feb 27, 2014 | 8.400 | 8.700 | 8.350 | 8.610 | 44,304 | +0.16(+1.89%) |
Feb 26, 2014 | 8.400 | 8.550 | 8.376 | 8.450 | 19,203 | +0.14(+1.68%) |
Feb 25, 2014 | 8.480 | 8.490 | 8.200 | 8.310 | 18,551 | -0.21(-2.46%) |
Feb 24, 2014 | 8.280 | 8.520 | 8.260 | 8.520 | 27,087 | +0.24(+2.90%) |
Feb 21, 2014 | 8.248 | 8.370 | 7.950 | 8.280 | 23,744 | -0.10(-1.19%) |
Feb 20, 2014 | 8.251 | 8.540 | 8.180 | 8.380 | 23,617 | +0.09(+1.09%) |
Feb 19, 2014 | 8.460 | 8.490 | 8.130 | 8.290 | 16,463 | -0.21(-2.47%) |
Feb 18, 2014 | 8.600 | 8.790 | 8.320 | 8.500 | 21,017 | -0.20(-2.30%) |
Feb 14, 2014 | 8.610 | 8.700 | 8.700 | 8.700 | 22,900 | +0.09(+1.05%) |
Feb 13, 2014 | 8.730 | 9.185 | 8.590 | 8.610 | 39,716 | -0.16(-1.82%) |
Feb 12, 2014 | 8.760 | 9.000 | 8.450 | 8.770 | 40,336 | +0.27(+3.18%) |
Feb 11, 2014 | 8.200 | 8.879 | 8.150 | 8.500 | 54,727 | +0.31(+3.79%) |
Feb 10, 2014 | 8.450 | 8.450 | 8.150 | 8.190 | 35,725 | -0.26(-3.08%) |
Feb 07, 2014 | 8.660 | 8.930 | 8.230 | 8.450 | 29,565 | -0.13(-1.52%) |
Feb 06, 2014 | 8.190 | 8.880 | 8.190 | 8.580 | 33,248 | +0.43(+5.28%) |
Feb 05, 2014 | 8.090 | 8.150 | 8.000 | 8.150 | 20,172 | +0.02(+0.25%) |
Feb 04, 2014 | 8.020 | 8.320 | 7.770 | 8.130 | 44,152 | +0.01(+0.12%) |