Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.200 | 8.590 | 8.070 | 8.500 | 24,646,524 | +0.23(+2.78%) |
Apr 29, 2014 | 7.650 | 8.290 | 7.510 | 8.270 | 45,446,016 | +0.84(+11.31%) |
Apr 28, 2014 | 7.850 | 7.945 | 7.380 | 7.430 | 33,132,296 | -0.39(-4.99%) |
Apr 25, 2014 | 8.150 | 8.160 | 7.800 | 7.820 | 20,720,204 | -0.24(-2.98%) |
Apr 24, 2014 | 8.470 | 8.480 | 8.020 | 8.060 | 17,807,000 | -0.31(-3.70%) |
Apr 23, 2014 | 8.590 | 8.630 | 8.350 | 8.370 | 9,842,079 | -0.22(-2.56%) |
Apr 22, 2014 | 8.600 | 8.850 | 8.550 | 8.590 | 9,863,508 | +0.04(+0.47%) |
Apr 21, 2014 | 8.520 | 8.630 | 8.460 | 8.550 | 6,598,781 | +0.03(+0.35%) |
Apr 17, 2014 | 8.340 | 8.520 | 8.520 | 8.520 | 9,836,700 | +0.15(+1.79%) |
Apr 16, 2014 | 8.190 | 8.400 | 8.140 | 8.370 | 10,983,163 | +0.28(+3.46%) |
Apr 15, 2014 | 8.200 | 8.230 | 7.840 | 8.090 | 19,213,990 | -0.12(-1.46%) |
Apr 14, 2014 | 8.320 | 8.360 | 8.100 | 8.210 | 11,689,826 | -0.04(-0.48%) |
Apr 11, 2014 | 8.760 | 8.770 | 8.225 | 8.250 | 20,444,996 | -0.55(-6.25%) |
Apr 10, 2014 | 8.800 | 9.020 | 8.780 | 8.800 | 9,937,181 | +0.00(+0.00%) |
Apr 09, 2014 | 8.790 | 9.000 | 8.750 | 8.800 | 14,339,445 | +0.08(+0.92%) |
Apr 08, 2014 | 8.850 | 9.030 | 8.710 | 8.720 | 17,315,688 | -0.12(-1.36%) |
Apr 07, 2014 | 9.190 | 9.220 | 8.795 | 8.840 | 22,563,416 | -0.42(-4.54%) |
Apr 04, 2014 | 9.470 | 9.510 | 9.200 | 9.260 | 8,241,271 | -0.14(-1.49%) |
Apr 03, 2014 | 9.430 | 9.570 | 9.320 | 9.400 | 13,580,892 | +0.01(+0.11%) |
Apr 02, 2014 | 9.550 | 9.550 | 9.280 | 9.390 | 15,196,727 | -0.18(-1.88%) |
Apr 01, 2014 | 9.240 | 9.600 | 9.140 | 9.570 | 14,612,745 | +0.38(+4.13%) |
Mar 31, 2014 | 9.270 | 9.320 | 9.110 | 9.190 | 10,346,346 | -0.10(-1.08%) |
Mar 28, 2014 | 9.270 | 9.350 | 9.120 | 9.290 | 12,032,760 | +0.02(+0.22%) |
Mar 27, 2014 | 9.030 | 9.440 | 9.020 | 9.270 | 17,867,028 | +0.30(+3.34%) |
Mar 26, 2014 | 9.120 | 9.295 | 8.950 | 8.970 | 12,298,852 | -0.09(-0.99%) |
Mar 25, 2014 | 9.110 | 9.200 | 9.000 | 9.060 | 13,796,243 | -0.05(-0.55%) |
Mar 24, 2014 | 9.150 | 9.210 | 8.840 | 9.110 | 11,658,071 | +0.06(+0.66%) |
Mar 21, 2014 | 9.130 | 9.460 | 8.900 | 9.050 | 31,584,904 | -0.05(-0.55%) |
Mar 20, 2014 | 8.710 | 9.140 | 8.680 | 9.100 | 17,671,600 | +0.38(+4.36%) |
Mar 19, 2014 | 8.700 | 8.800 | 8.670 | 8.720 | 8,723,218 | +0.04(+0.46%) |
Mar 18, 2014 | 8.780 | 8.850 | 8.650 | 8.680 | 11,821,953 | -0.09(-1.03%) |
Mar 17, 2014 | 8.790 | 8.800 | 8.640 | 8.770 | 11,364,080 | -0.01(-0.11%) |
Mar 14, 2014 | 8.560 | 8.860 | 8.470 | 8.780 | 16,788,416 | +0.16(+1.86%) |
Mar 13, 2014 | 8.800 | 8.830 | 8.500 | 8.620 | 14,770,187 | -0.16(-1.82%) |
Mar 12, 2014 | 8.720 | 8.810 | 8.660 | 8.780 | 12,088,987 | +0.00(+0.00%) |
Mar 11, 2014 | 8.800 | 8.910 | 8.670 | 8.780 | 19,418,732 | +0.07(+0.80%) |
Mar 10, 2014 | 8.520 | 8.730 | 8.400 | 8.710 | 18,935,520 | +0.08(+0.93%) |
Mar 07, 2014 | 8.910 | 8.980 | 8.550 | 8.630 | 13,819,623 | -0.25(-2.82%) |
Mar 06, 2014 | 9.160 | 9.250 | 8.745 | 8.880 | 19,954,712 | -0.24(-2.63%) |
Mar 05, 2014 | 9.170 | 9.380 | 8.990 | 9.120 | 23,381,908 | -0.07(-0.76%) |
Mar 04, 2014 | 8.990 | 9.220 | 8.950 | 9.190 | 22,934,272 | +0.36(+4.08%) |
Mar 03, 2014 | 8.530 | 8.850 | 8.400 | 8.830 | 17,589,342 | +0.09(+1.03%) |
Feb 28, 2014 | 8.660 | 8.770 | 8.530 | 8.740 | 14,033,004 | +0.09(+1.04%) |
Feb 27, 2014 | 8.330 | 8.720 | 8.320 | 8.650 | 13,710,121 | +0.26(+3.10%) |
Feb 26, 2014 | 8.270 | 8.420 | 8.150 | 8.390 | 12,674,442 | +0.12(+1.45%) |
Feb 25, 2014 | 8.370 | 8.500 | 8.220 | 8.270 | 13,306,559 | -0.13(-1.55%) |
Feb 24, 2014 | 8.364 | 8.540 | 8.290 | 8.400 | 14,763,975 | +0.11(+1.33%) |
Feb 21, 2014 | 8.260 | 8.710 | 8.210 | 8.290 | 19,062,156 | +0.02(+0.24%) |
Feb 20, 2014 | 8.120 | 8.290 | 8.120 | 8.270 | 8,574,115 | +0.11(+1.35%) |
Feb 19, 2014 | 8.170 | 8.260 | 8.140 | 8.160 | 6,938,621 | -0.04(-0.49%) |
Feb 18, 2014 | 8.400 | 8.430 | 8.140 | 8.200 | 15,845,113 | -0.20(-2.38%) |
Feb 14, 2014 | 8.440 | 8.400 | 8.400 | 8.400 | 9,386,100 | -0.01(-0.12%) |
Feb 13, 2014 | 7.990 | 8.530 | 7.970 | 8.410 | 32,536,426 | +0.34(+4.21%) |
Feb 12, 2014 | 8.120 | 8.180 | 7.980 | 8.070 | 14,972,216 | +0.17(+2.15%) |
Feb 11, 2014 | 8.240 | 8.320 | 7.780 | 7.900 | 44,203,712 | +0.21(+2.73%) |
Feb 10, 2014 | 7.880 | 7.910 | 7.500 | 7.690 | 31,523,796 | -0.33(-4.11%) |
Feb 07, 2014 | 7.910 | 8.180 | 7.910 | 8.020 | 15,464,430 | +0.14(+1.78%) |
Feb 06, 2014 | 8.140 | 8.230 | 7.790 | 7.880 | 25,989,346 | -0.62(-7.29%) |
Feb 05, 2014 | 7.760 | 8.730 | 7.420 | 8.500 | 58,789,528 | +0.66(+8.42%) |
Feb 04, 2014 | 7.900 | 7.980 | 7.660 | 7.840 | 23,046,152 | -0.01(-0.13%) |