Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.273 | 9.303 | 9.023 | 9.164 | 8,708,397 | -0.15(-1.66%) |
Apr 29, 2014 | 9.310 | 9.351 | 9.153 | 9.319 | 8,252,923 | +0.00(+0.02%) |
Apr 28, 2014 | 9.148 | 9.349 | 9.056 | 9.317 | 7,728,049 | +0.22(+2.46%) |
Apr 25, 2014 | 9.169 | 9.231 | 9.000 | 9.093 | 7,124,336 | -0.19(-2.09%) |
Apr 24, 2014 | 9.291 | 9.374 | 9.116 | 9.287 | 9,717,421 | +0.07(+0.75%) |
Apr 23, 2014 | 9.788 | 9.857 | 9.210 | 9.217 | 15,898,973 | -0.55(-5.58%) |
Apr 22, 2014 | 9.437 | 9.889 | 9.437 | 9.762 | 12,438,317 | +0.30(+3.17%) |
Apr 21, 2014 | 9.566 | 9.679 | 9.416 | 9.462 | 8,033,097 | -0.12(-1.21%) |
Apr 17, 2014 | 9.377 | 9.578 | 9.578 | 9.578 | 10,439,454 | +0.17(+1.79%) |
Apr 16, 2014 | 9.663 | 9.705 | 9.384 | 9.409 | 8,897,377 | -0.16(-1.71%) |
Apr 15, 2014 | 9.538 | 9.668 | 9.412 | 9.573 | 15,315,965 | +0.06(+0.68%) |
Apr 14, 2014 | 9.437 | 9.612 | 9.402 | 9.508 | 14,307,984 | +0.15(+1.60%) |
Apr 11, 2014 | 9.407 | 9.517 | 9.296 | 9.358 | 14,358,597 | -0.16(-1.67%) |
Apr 10, 2014 | 9.972 | 10.05 | 9.501 | 9.517 | 25,035,682 | -0.45(-4.56%) |
Apr 09, 2014 | 10.11 | 10.11 | 9.885 | 9.972 | 14,638,176 | -0.13(-1.28%) |
Apr 08, 2014 | 10.06 | 10.18 | 10.02 | 10.10 | 16,897,008 | +0.05(+0.51%) |
Apr 07, 2014 | 9.857 | 10.10 | 9.721 | 10.05 | 17,960,326 | +0.16(+1.59%) |
Apr 04, 2014 | 10.49 | 10.50 | 9.785 | 9.894 | 29,401,032 | -0.36(-3.49%) |
Apr 03, 2014 | 10.05 | 10.27 | 10.02 | 10.25 | 21,469,338 | +0.24(+2.35%) |
Apr 02, 2014 | 9.838 | 10.03 | 9.799 | 10.02 | 19,577,116 | +0.18(+1.86%) |
Apr 01, 2014 | 9.481 | 9.864 | 9.455 | 9.834 | 18,495,388 | +0.34(+3.60%) |
Mar 31, 2014 | 9.404 | 9.601 | 9.291 | 9.492 | 17,641,310 | +0.11(+1.18%) |
Mar 28, 2014 | 8.621 | 9.388 | 8.631 | 9.381 | 31,648,654 | +0.76(+8.81%) |
Mar 27, 2014 | 8.573 | 8.718 | 8.146 | 8.621 | 45,708,940 | -0.36(-4.04%) |
Mar 26, 2014 | 8.799 | 9.007 | 8.783 | 8.984 | 24,388,314 | +0.26(+2.94%) |
Mar 25, 2014 | 8.875 | 8.903 | 8.723 | 8.728 | 13,633,429 | -0.07(-0.84%) |
Mar 24, 2014 | 8.774 | 8.904 | 8.688 | 8.802 | 14,016,017 | +0.07(+0.77%) |
Mar 21, 2014 | 8.931 | 8.977 | 8.721 | 8.735 | 12,729,791 | -0.14(-1.61%) |
Mar 20, 2014 | 8.644 | 8.929 | 8.644 | 8.878 | 9,704,895 | +0.19(+2.21%) |
Mar 19, 2014 | 8.875 | 8.910 | 8.610 | 8.686 | 12,597,802 | -0.18(-2.03%) |
Mar 18, 2014 | 8.748 | 8.931 | 8.626 | 8.866 | 32,159,672 | -0.31(-3.42%) |
Mar 17, 2014 | 9.012 | 9.203 | 8.979 | 9.180 | 12,284,116 | +0.18(+1.98%) |
Mar 14, 2014 | 8.517 | 9.042 | 8.490 | 9.002 | 18,108,388 | +0.43(+5.01%) |
Mar 13, 2014 | 8.843 | 8.882 | 8.551 | 8.573 | 13,652,845 | -0.30(-3.38%) |
Mar 12, 2014 | 8.753 | 8.886 | 8.753 | 8.873 | 9,718,961 | +0.00(+0.03%) |
Mar 11, 2014 | 8.863 | 8.942 | 8.820 | 8.870 | 9,588,932 | -0.00(-0.05%) |
Mar 10, 2014 | 8.877 | 8.983 | 8.773 | 8.875 | 10,307,989 | -0.00(-0.03%) |
Mar 07, 2014 | 8.985 | 9.029 | 8.855 | 8.877 | 8,793,838 | -0.04(-0.44%) |
Mar 06, 2014 | 8.937 | 9.066 | 8.852 | 8.916 | 12,836,187 | -0.01(-0.15%) |
Mar 05, 2014 | 8.695 | 8.985 | 8.642 | 8.930 | 17,051,896 | +0.32(+3.75%) |
Mar 04, 2014 | 8.571 | 8.718 | 8.578 | 8.608 | 6,652,747 | +0.04(+0.43%) |
Mar 03, 2014 | 8.538 | 8.681 | 8.488 | 8.571 | 7,521,365 | -0.03(-0.32%) |
Feb 28, 2014 | 8.617 | 8.697 | 8.506 | 8.598 | 9,309,269 | +0.01(+0.16%) |
Feb 27, 2014 | 8.677 | 8.732 | 8.506 | 8.584 | 12,447,861 | -0.19(-2.15%) |
Feb 26, 2014 | 8.833 | 8.893 | 8.662 | 8.773 | 14,964,299 | -0.09(-1.04%) |
Feb 25, 2014 | 8.356 | 8.988 | 8.336 | 8.866 | 30,237,854 | +0.56(+6.71%) |
Feb 24, 2014 | 8.158 | 8.382 | 8.158 | 8.308 | 12,302,332 | +0.11(+1.38%) |
Feb 21, 2014 | 8.197 | 8.230 | 8.142 | 8.195 | 11,706,795 | -0.02(-0.22%) |
Feb 20, 2014 | 8.207 | 8.248 | 8.149 | 8.213 | 9,730,569 | +0.01(+0.11%) |
Feb 19, 2014 | 8.322 | 8.322 | 8.124 | 8.204 | 15,519,941 | -0.12(-1.49%) |
Feb 18, 2014 | 8.255 | 8.402 | 8.143 | 8.329 | 11,644,158 | +0.12(+1.49%) |
Feb 14, 2014 | 8.227 | 8.207 | 8.207 | 8.207 | 14,181,021 | -0.06(-0.70%) |
Feb 13, 2014 | 8.347 | 8.361 | 8.151 | 8.264 | 16,813,490 | -0.15(-1.78%) |
Feb 12, 2014 | 8.264 | 8.476 | 8.220 | 8.414 | 15,142,615 | +0.18(+2.13%) |
Feb 11, 2014 | 8.398 | 8.434 | 8.230 | 8.239 | 25,852,356 | -0.15(-1.84%) |
Feb 10, 2014 | 8.181 | 8.455 | 8.156 | 8.393 | 19,233,194 | +0.21(+2.59%) |
Feb 07, 2014 | 8.160 | 8.242 | 8.066 | 8.181 | 14,690,537 | +0.03(+0.42%) |
Feb 06, 2014 | 7.971 | 8.208 | 7.965 | 8.147 | 11,405,896 | +0.14(+1.70%) |
Feb 05, 2014 | 7.759 | 8.066 | 7.732 | 8.011 | 19,303,796 | +0.19(+2.39%) |
Feb 04, 2014 | 7.829 | 7.923 | 7.633 | 7.824 | 24,721,806 | +0.03(+0.35%) |