Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.852 | 8.892 | 8.751 | 8.807 | 306,656 | -0.08(-0.89%) |
Apr 29, 2014 | 8.864 | 8.948 | 8.791 | 8.886 | 294,468 | +0.09(+1.02%) |
Apr 28, 2014 | 8.791 | 8.982 | 8.746 | 8.796 | 301,361 | +0.01(+0.06%) |
Apr 25, 2014 | 8.965 | 8.993 | 8.734 | 8.791 | 202,487 | -0.20(-2.19%) |
Apr 24, 2014 | 9.004 | 9.004 | 8.847 | 8.988 | 387,667 | +0.00(+0.00%) |
Apr 23, 2014 | 8.993 | 9.038 | 8.926 | 8.988 | 488,042 | -0.04(-0.44%) |
Apr 22, 2014 | 9.089 | 9.218 | 8.971 | 9.027 | 704,675 | -0.10(-1.05%) |
Apr 21, 2014 | 9.038 | 9.179 | 8.841 | 9.123 | 494,729 | +0.08(+0.93%) |
Apr 17, 2014 | 8.988 | 9.038 | 9.038 | 9.038 | 378,125 | -0.11(-1.17%) |
Apr 16, 2014 | 9.235 | 9.291 | 8.982 | 9.145 | 439,746 | -0.08(-0.85%) |
Apr 15, 2014 | 9.139 | 9.280 | 9.049 | 9.224 | 310,430 | +0.08(+0.86%) |
Apr 14, 2014 | 9.201 | 9.325 | 9.027 | 9.145 | 313,824 | -0.03(-0.31%) |
Apr 11, 2014 | 9.286 | 9.404 | 9.156 | 9.173 | 210,586 | -0.15(-1.63%) |
Apr 10, 2014 | 9.517 | 9.607 | 9.314 | 9.325 | 224,789 | -0.22(-2.30%) |
Apr 09, 2014 | 9.449 | 9.567 | 9.314 | 9.545 | 464,077 | +0.10(+1.01%) |
Apr 08, 2014 | 9.427 | 9.517 | 9.381 | 9.449 | 204,128 | +0.04(+0.42%) |
Apr 07, 2014 | 9.505 | 9.550 | 9.305 | 9.410 | 196,689 | -0.14(-1.42%) |
Apr 04, 2014 | 9.612 | 9.612 | 9.387 | 9.545 | 280,642 | +0.01(+0.06%) |
Apr 03, 2014 | 9.528 | 9.573 | 9.415 | 9.539 | 230,572 | +0.00(+0.00%) |
Apr 02, 2014 | 9.494 | 9.568 | 9.421 | 9.539 | 346,974 | +0.05(+0.47%) |
Apr 01, 2014 | 9.443 | 9.618 | 9.370 | 9.494 | 339,770 | +0.11(+1.14%) |
Mar 31, 2014 | 9.438 | 9.522 | 9.297 | 9.387 | 586,724 | -0.03(-0.36%) |
Mar 28, 2014 | 9.286 | 9.472 | 9.126 | 9.421 | 321,019 | +0.19(+2.01%) |
Mar 27, 2014 | 9.117 | 9.263 | 8.948 | 9.235 | 433,410 | +0.08(+0.86%) |
Mar 26, 2014 | 9.427 | 9.427 | 9.151 | 9.156 | 172,771 | -0.20(-2.16%) |
Mar 25, 2014 | 9.365 | 9.505 | 9.280 | 9.359 | 217,135 | +0.06(+0.60%) |
Mar 24, 2014 | 9.280 | 9.393 | 9.139 | 9.303 | 253,503 | +0.06(+0.61%) |
Mar 21, 2014 | 9.168 | 9.488 | 9.061 | 9.246 | 552,169 | +0.14(+1.48%) |
Mar 20, 2014 | 9.139 | 9.214 | 9.089 | 9.111 | 188,302 | -0.03(-0.31%) |
Mar 19, 2014 | 9.072 | 9.218 | 9.027 | 9.139 | 300,152 | +0.03(+0.37%) |
Mar 18, 2014 | 9.196 | 9.258 | 9.066 | 9.106 | 317,403 | -0.09(-0.98%) |
Mar 17, 2014 | 9.314 | 9.421 | 9.066 | 9.196 | 484,291 | -0.09(-0.97%) |
Mar 14, 2014 | 9.094 | 9.443 | 8.965 | 9.286 | 638,791 | +0.21(+2.36%) |
Mar 13, 2014 | 8.920 | 9.539 | 8.723 | 9.072 | 1,921,769 | +0.58(+6.83%) |
Mar 12, 2014 | 8.408 | 8.594 | 8.385 | 8.492 | 300,327 | +0.09(+1.07%) |
Mar 11, 2014 | 8.385 | 8.498 | 8.307 | 8.402 | 718,818 | +0.02(+0.20%) |
Mar 10, 2014 | 8.430 | 8.526 | 8.335 | 8.385 | 310,226 | -0.10(-1.13%) |
Mar 07, 2014 | 8.672 | 8.689 | 8.397 | 8.481 | 451,450 | -0.19(-2.14%) |
Mar 06, 2014 | 8.706 | 8.791 | 8.644 | 8.667 | 710,644 | +0.01(+0.13%) |
Mar 05, 2014 | 8.622 | 8.695 | 8.555 | 8.655 | 616,895 | +0.03(+0.32%) |
Mar 04, 2014 | 8.778 | 8.880 | 8.622 | 8.628 | 663,084 | -0.05(-0.58%) |
Mar 03, 2014 | 8.728 | 9.012 | 8.639 | 8.678 | 812,558 | +0.16(+1.90%) |
Feb 28, 2014 | 8.628 | 8.667 | 8.477 | 8.516 | 365,352 | -0.08(-0.91%) |
Feb 27, 2014 | 8.438 | 8.644 | 8.421 | 8.594 | 594,302 | +0.16(+1.92%) |
Feb 26, 2014 | 8.310 | 8.444 | 8.293 | 8.433 | 864,530 | +0.12(+1.41%) |
Feb 25, 2014 | 8.455 | 8.538 | 8.249 | 8.316 | 758,945 | -0.14(-1.65%) |
Feb 24, 2014 | 8.734 | 8.734 | 8.438 | 8.455 | 275,937 | -0.26(-3.01%) |
Feb 21, 2014 | 8.728 | 8.878 | 8.706 | 8.717 | 219,540 | +0.03(+0.39%) |
Feb 20, 2014 | 8.566 | 8.745 | 8.399 | 8.683 | 168,225 | +0.12(+1.43%) |
Feb 19, 2014 | 8.717 | 8.780 | 8.544 | 8.561 | 183,905 | -0.16(-1.85%) |
Feb 18, 2014 | 8.639 | 8.956 | 8.639 | 8.722 | 365,071 | +0.08(+0.90%) |
Feb 14, 2014 | 8.366 | 8.644 | 8.644 | 8.644 | 328,703 | +0.26(+3.06%) |
Feb 13, 2014 | 8.299 | 8.438 | 8.198 | 8.388 | 348,228 | -0.03(-0.40%) |
Feb 12, 2014 | 8.583 | 8.625 | 8.366 | 8.421 | 885,133 | -0.16(-1.82%) |
Feb 11, 2014 | 8.494 | 8.728 | 8.433 | 8.577 | 249,416 | +0.08(+0.98%) |
Feb 10, 2014 | 8.360 | 8.499 | 8.277 | 8.494 | 180,422 | +0.13(+1.53%) |
Feb 07, 2014 | 8.444 | 8.494 | 8.361 | 8.366 | 267,231 | -0.02(-0.20%) |
Feb 06, 2014 | 8.299 | 8.394 | 8.282 | 8.382 | 311,617 | +0.11(+1.28%) |
Feb 05, 2014 | 8.198 | 8.332 | 8.109 | 8.277 | 302,502 | +0.03(+0.34%) |
Feb 04, 2014 | 8.277 | 8.544 | 8.232 | 8.249 | 553,114 | +0.03(+0.41%) |