Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.719 | 9.924 | 9.673 | 9.815 | 1,458,232 | +0.00(+0.00%) |
Apr 29, 2014 | 9.840 | 9.890 | 9.761 | 9.815 | 2,097,136 | +0.08(+0.82%) |
Apr 28, 2014 | 9.760 | 9.875 | 9.496 | 9.735 | 1,833,584 | +0.02(+0.17%) |
Apr 25, 2014 | 9.934 | 9.973 | 9.621 | 9.719 | 2,788,632 | -0.30(-2.96%) |
Apr 24, 2014 | 10.06 | 10.12 | 9.821 | 10.02 | 1,855,144 | +0.02(+0.21%) |
Apr 23, 2014 | 9.800 | 10.07 | 9.762 | 9.994 | 2,703,760 | +0.14(+1.41%) |
Apr 22, 2014 | 9.686 | 9.883 | 9.610 | 9.855 | 1,487,816 | +0.17(+1.79%) |
Apr 21, 2014 | 9.461 | 9.742 | 9.345 | 9.681 | 2,254,560 | +0.24(+2.58%) |
Apr 17, 2014 | 9.172 | 9.438 | 9.438 | 9.438 | 2,816,000 | +0.30(+3.31%) |
Apr 16, 2014 | 8.989 | 9.196 | 8.852 | 9.135 | 1,836,728 | +0.22(+2.51%) |
Apr 15, 2014 | 9.126 | 9.307 | 8.765 | 8.911 | 2,227,056 | -0.21(-2.30%) |
Apr 14, 2014 | 9.312 | 9.312 | 8.955 | 9.121 | 1,806,288 | -0.04(-0.45%) |
Apr 11, 2014 | 9.449 | 9.480 | 9.125 | 9.162 | 3,265,032 | -0.38(-3.93%) |
Apr 10, 2014 | 9.546 | 9.598 | 9.396 | 9.537 | 2,692,800 | +0.02(+0.24%) |
Apr 09, 2014 | 9.380 | 9.670 | 9.273 | 9.515 | 2,335,912 | +0.20(+2.09%) |
Apr 08, 2014 | 9.047 | 9.409 | 9.029 | 9.320 | 2,052,616 | +0.21(+2.35%) |
Apr 07, 2014 | 9.205 | 9.245 | 9.006 | 9.106 | 2,925,336 | -0.18(-1.95%) |
Apr 04, 2014 | 9.357 | 9.615 | 9.261 | 9.287 | 2,446,040 | -0.02(-0.21%) |
Apr 03, 2014 | 9.275 | 9.396 | 9.241 | 9.307 | 1,704,024 | -0.01(-0.05%) |
Apr 02, 2014 | 9.266 | 9.358 | 9.053 | 9.312 | 1,795,696 | +0.04(+0.38%) |
Apr 01, 2014 | 9.205 | 9.438 | 9.156 | 9.277 | 2,271,208 | +0.13(+1.45%) |
Mar 31, 2014 | 8.947 | 9.164 | 8.818 | 9.145 | 2,425,184 | +0.25(+2.85%) |
Mar 28, 2014 | 8.623 | 8.934 | 8.613 | 8.891 | 2,051,200 | +0.28(+3.22%) |
Mar 27, 2014 | 8.527 | 8.679 | 8.396 | 8.614 | 1,508,280 | +0.08(+1.00%) |
Mar 26, 2014 | 9.018 | 9.021 | 8.443 | 8.529 | 1,857,208 | -0.43(-4.81%) |
Mar 25, 2014 | 8.928 | 9.012 | 8.800 | 8.960 | 1,508,808 | +0.13(+1.47%) |
Mar 24, 2014 | 8.951 | 9.010 | 8.618 | 8.830 | 1,626,968 | -0.10(-1.06%) |
Mar 21, 2014 | 9.374 | 9.404 | 8.793 | 8.925 | 4,642,536 | -0.39(-4.20%) |
Mar 20, 2014 | 9.620 | 9.649 | 9.294 | 9.316 | 1,360,992 | -0.31(-3.21%) |
Mar 19, 2014 | 9.902 | 9.963 | 9.508 | 9.625 | 1,542,984 | -0.25(-2.49%) |
Mar 18, 2014 | 9.846 | 9.965 | 9.719 | 9.871 | 1,450,488 | +0.04(+0.42%) |
Mar 17, 2014 | 9.080 | 10.01 | 9.080 | 9.830 | 3,664,008 | +0.80(+8.84%) |
Mar 14, 2014 | 8.715 | 9.069 | 8.693 | 9.031 | 3,833,840 | +0.26(+2.93%) |
Mar 13, 2014 | 9.089 | 9.099 | 8.625 | 8.774 | 1,790,368 | -0.29(-3.25%) |
Mar 12, 2014 | 8.977 | 9.143 | 8.919 | 9.069 | 1,251,096 | +0.02(+0.19%) |
Mar 11, 2014 | 9.345 | 9.430 | 9.014 | 9.051 | 1,202,272 | -0.29(-3.10%) |
Mar 10, 2014 | 9.496 | 9.511 | 9.244 | 9.341 | 1,171,440 | -0.16(-1.65%) |
Mar 07, 2014 | 9.644 | 9.707 | 9.405 | 9.498 | 1,183,376 | -0.14(-1.50%) |
Mar 06, 2014 | 9.641 | 9.740 | 9.584 | 9.643 | 1,367,248 | -0.01(-0.09%) |
Mar 05, 2014 | 9.648 | 9.700 | 9.549 | 9.651 | 1,077,112 | -0.03(-0.31%) |
Mar 04, 2014 | 9.606 | 9.776 | 9.527 | 9.681 | 2,180,088 | +0.22(+2.28%) |
Mar 03, 2014 | 9.662 | 9.666 | 9.318 | 9.465 | 1,753,240 | -0.31(-3.20%) |
Feb 28, 2014 | 9.898 | 9.988 | 9.729 | 9.777 | 1,825,776 | -0.09(-0.91%) |
Feb 27, 2014 | 9.670 | 9.875 | 9.581 | 9.867 | 1,284,984 | +0.18(+1.88%) |
Feb 26, 2014 | 9.460 | 9.889 | 9.312 | 9.685 | 2,198,096 | +0.21(+2.23%) |
Feb 25, 2014 | 10.18 | 10.29 | 9.335 | 9.474 | 4,451,280 | -0.85(-8.22%) |
Feb 24, 2014 | 9.693 | 10.86 | 8.550 | 10.32 | 11,299,288 | +1.77(+20.73%) |
Feb 21, 2014 | 8.555 | 8.584 | 8.365 | 8.550 | 2,297,648 | +0.02(+0.21%) |
Feb 20, 2014 | 8.415 | 8.644 | 8.384 | 8.533 | 853,624 | +0.10(+1.23%) |
Feb 19, 2014 | 8.511 | 8.585 | 8.373 | 8.429 | 1,726,984 | -0.15(-1.75%) |
Feb 18, 2014 | 8.706 | 8.759 | 8.470 | 8.579 | 1,369,344 | -0.06(-0.65%) |
Feb 14, 2014 | 8.560 | 8.635 | 8.635 | 8.635 | 2,300,800 | +0.07(+0.83%) |
Feb 13, 2014 | 8.286 | 8.649 | 8.148 | 8.564 | 1,275,336 | +0.21(+2.58%) |
Feb 12, 2014 | 8.220 | 8.371 | 8.190 | 8.349 | 894,920 | +0.16(+1.91%) |
Feb 11, 2014 | 8.041 | 8.199 | 7.924 | 8.193 | 2,216,008 | +0.15(+1.87%) |
Feb 10, 2014 | 8.229 | 8.271 | 7.975 | 8.043 | 2,137,128 | -0.20(-2.38%) |
Feb 07, 2014 | 8.275 | 8.422 | 8.186 | 8.239 | 968,888 | +0.00(+0.00%) |
Feb 06, 2014 | 8.011 | 8.274 | 8.011 | 8.239 | 946,264 | +0.29(+3.65%) |
Feb 05, 2014 | 7.971 | 8.043 | 7.761 | 7.949 | 963,464 | -0.07(-0.86%) |
Feb 04, 2014 | 7.980 | 8.269 | 7.914 | 8.018 | 1,085,632 | +0.10(+1.25%) |