Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.023 | 9.121 | 8.791 | 8.895 | 215,987 | -0.20(-2.16%) |
Apr 29, 2014 | 9.620 | 9.795 | 9.062 | 9.091 | 162,517 | -0.37(-3.93%) |
Apr 28, 2014 | 9.307 | 9.566 | 9.161 | 9.463 | 115,111 | +0.18(+1.90%) |
Apr 25, 2014 | 9.424 | 9.630 | 9.287 | 9.287 | 82,898 | -0.22(-2.27%) |
Apr 24, 2014 | 9.728 | 9.728 | 9.463 | 9.503 | 54,436 | -0.15(-1.52%) |
Apr 23, 2014 | 9.806 | 9.855 | 9.630 | 9.650 | 97,688 | -0.15(-1.50%) |
Apr 22, 2014 | 9.757 | 9.973 | 9.718 | 9.796 | 115,845 | +0.02(+0.20%) |
Apr 21, 2014 | 9.689 | 9.885 | 9.591 | 9.777 | 86,668 | +0.09(+0.91%) |
Apr 17, 2014 | 9.610 | 9.689 | 9.689 | 9.689 | 70,739 | +0.08(+0.82%) |
Apr 16, 2014 | 9.650 | 9.711 | 9.384 | 9.610 | 86,598 | +0.06(+0.62%) |
Apr 15, 2014 | 9.307 | 9.669 | 9.101 | 9.552 | 151,899 | +0.25(+2.74%) |
Apr 14, 2014 | 9.571 | 9.610 | 9.170 | 9.297 | 85,041 | -0.14(-1.45%) |
Apr 11, 2014 | 9.493 | 9.669 | 9.385 | 9.434 | 116,094 | -0.10(-1.03%) |
Apr 10, 2014 | 9.904 | 9.943 | 9.461 | 9.532 | 162,724 | -0.42(-4.23%) |
Apr 09, 2014 | 10.05 | 10.16 | 9.796 | 9.953 | 115,709 | -0.09(-0.88%) |
Apr 08, 2014 | 9.757 | 10.11 | 9.757 | 10.04 | 127,909 | +0.32(+3.33%) |
Apr 07, 2014 | 9.845 | 9.924 | 9.610 | 9.718 | 267,819 | -0.23(-2.27%) |
Apr 04, 2014 | 10.31 | 10.32 | 9.689 | 9.943 | 213,596 | -0.33(-3.24%) |
Apr 03, 2014 | 10.38 | 10.46 | 10.11 | 10.28 | 140,822 | -0.07(-0.66%) |
Apr 02, 2014 | 10.55 | 10.58 | 10.18 | 10.35 | 205,491 | +0.24(+2.42%) |
Apr 01, 2014 | 9.943 | 10.14 | 9.845 | 10.10 | 159,315 | +0.34(+3.51%) |
Mar 31, 2014 | 9.532 | 10.17 | 9.468 | 9.757 | 407,030 | +0.32(+3.43%) |
Mar 28, 2014 | 9.316 | 9.601 | 9.287 | 9.434 | 118,696 | +0.11(+1.16%) |
Mar 27, 2014 | 9.091 | 9.395 | 9.072 | 9.326 | 126,101 | +0.26(+2.92%) |
Mar 26, 2014 | 9.307 | 9.356 | 9.062 | 9.062 | 188,463 | -0.16(-1.70%) |
Mar 25, 2014 | 9.307 | 9.483 | 9.091 | 9.218 | 104,202 | +0.00(+0.00%) |
Mar 24, 2014 | 9.503 | 9.601 | 9.121 | 9.218 | 155,631 | -0.24(-2.49%) |
Mar 21, 2014 | 9.503 | 9.699 | 9.356 | 9.454 | 205,407 | -0.02(-0.21%) |
Mar 20, 2014 | 9.542 | 9.728 | 9.454 | 9.473 | 126,899 | -0.06(-0.62%) |
Mar 19, 2014 | 9.699 | 9.777 | 9.532 | 9.532 | 84,565 | -0.20(-2.01%) |
Mar 18, 2014 | 9.552 | 9.787 | 9.536 | 9.728 | 122,022 | +0.19(+1.95%) |
Mar 17, 2014 | 9.346 | 9.659 | 9.346 | 9.542 | 181,328 | +0.20(+2.10%) |
Mar 14, 2014 | 9.218 | 9.405 | 9.218 | 9.346 | 113,766 | +0.05(+0.53%) |
Mar 13, 2014 | 9.395 | 9.699 | 9.238 | 9.297 | 158,764 | -0.03(-0.32%) |
Mar 12, 2014 | 9.522 | 9.581 | 9.209 | 9.326 | 284,773 | -0.21(-2.18%) |
Mar 11, 2014 | 9.788 | 9.935 | 9.476 | 9.534 | 190,166 | -0.21(-2.20%) |
Mar 10, 2014 | 9.593 | 9.832 | 9.525 | 9.749 | 198,794 | +0.11(+1.11%) |
Mar 07, 2014 | 9.808 | 9.818 | 9.632 | 9.642 | 149,363 | -0.08(-0.80%) |
Mar 06, 2014 | 9.681 | 10.01 | 9.632 | 9.720 | 153,178 | +0.04(+0.40%) |
Mar 05, 2014 | 9.798 | 9.886 | 9.584 | 9.681 | 97,499 | -0.10(-1.00%) |
Mar 04, 2014 | 9.622 | 10.01 | 9.584 | 9.779 | 230,326 | +0.25(+2.67%) |
Mar 03, 2014 | 9.710 | 9.720 | 9.466 | 9.525 | 175,555 | -0.21(-2.11%) |
Feb 28, 2014 | 9.749 | 9.896 | 9.671 | 9.730 | 99,897 | -0.03(-0.30%) |
Feb 27, 2014 | 9.740 | 9.817 | 9.583 | 9.759 | 114,450 | +0.02(+0.20%) |
Feb 26, 2014 | 9.466 | 9.906 | 9.466 | 9.740 | 160,308 | +0.34(+3.64%) |
Feb 25, 2014 | 9.622 | 9.642 | 9.339 | 9.398 | 171,272 | -0.17(-1.74%) |
Feb 24, 2014 | 9.720 | 9.886 | 9.564 | 9.564 | 327,871 | +0.00(+0.00%) |
Feb 21, 2014 | 9.202 | 9.681 | 8.870 | 9.564 | 434,790 | +0.37(+4.04%) |
Feb 20, 2014 | 9.378 | 9.817 | 8.440 | 9.193 | 918,168 | -1.33(-12.63%) |
Feb 19, 2014 | 10.39 | 11.17 | 10.39 | 10.52 | 282,937 | +0.06(+0.56%) |
Feb 18, 2014 | 10.10 | 10.56 | 9.847 | 10.46 | 171,818 | +0.51(+5.10%) |
Feb 14, 2014 | 9.857 | 9.954 | 9.954 | 9.954 | 196,644 | +0.12(+1.19%) |
Feb 13, 2014 | 9.593 | 9.886 | 9.574 | 9.837 | 92,204 | +0.18(+1.82%) |
Feb 12, 2014 | 9.544 | 9.700 | 9.539 | 9.661 | 88,272 | +0.11(+1.12%) |
Feb 11, 2014 | 9.564 | 9.603 | 9.433 | 9.554 | 86,356 | +0.03(+0.31%) |
Feb 10, 2014 | 9.339 | 9.642 | 9.241 | 9.525 | 100,062 | +0.14(+1.46%) |
Feb 07, 2014 | 9.456 | 9.495 | 9.173 | 9.388 | 143,606 | -0.08(-0.83%) |
Feb 06, 2014 | 9.818 | 9.818 | 9.407 | 9.466 | 200,685 | -0.26(-2.71%) |
Feb 05, 2014 | 9.847 | 9.847 | 9.622 | 9.730 | 89,722 | -0.15(-1.48%) |
Feb 04, 2014 | 9.769 | 10.05 | 9.574 | 9.876 | 112,284 | +0.11(+1.10%) |