Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.624 | 8.912 | 8.556 | 8.864 | 57,256 | +0.16(+1.88%) |
Apr 29, 2014 | 8.681 | 8.806 | 8.643 | 8.701 | 123,073 | +0.04(+0.44%) |
Apr 28, 2014 | 8.672 | 8.768 | 8.528 | 8.662 | 109,959 | -0.04(-0.44%) |
Apr 25, 2014 | 8.989 | 8.989 | 8.643 | 8.701 | 57,675 | -0.27(-3.00%) |
Apr 24, 2014 | 9.142 | 9.181 | 8.873 | 8.969 | 63,796 | -0.13(-1.48%) |
Apr 23, 2014 | 8.902 | 9.171 | 8.845 | 9.104 | 77,622 | +0.22(+2.49%) |
Apr 22, 2014 | 8.845 | 9.008 | 8.806 | 8.883 | 184,690 | +0.03(+0.33%) |
Apr 21, 2014 | 8.864 | 8.929 | 8.761 | 8.854 | 98,190 | +0.01(+0.11%) |
Apr 17, 2014 | 8.912 | 8.845 | 8.845 | 8.845 | 110,066 | -0.11(-1.18%) |
Apr 16, 2014 | 9.065 | 9.113 | 8.873 | 8.950 | 68,108 | -0.02(-0.21%) |
Apr 15, 2014 | 9.162 | 9.190 | 8.806 | 8.969 | 59,175 | -0.19(-2.10%) |
Apr 14, 2014 | 9.075 | 9.248 | 8.979 | 9.162 | 78,448 | +0.20(+2.25%) |
Apr 11, 2014 | 8.739 | 9.104 | 8.710 | 8.960 | 161,618 | +0.13(+1.52%) |
Apr 10, 2014 | 9.306 | 9.306 | 8.777 | 8.825 | 222,900 | -0.46(-4.96%) |
Apr 09, 2014 | 9.258 | 9.344 | 9.104 | 9.286 | 70,688 | +0.03(+0.31%) |
Apr 08, 2014 | 9.219 | 9.296 | 9.171 | 9.258 | 84,313 | +0.09(+0.94%) |
Apr 07, 2014 | 9.469 | 9.469 | 8.941 | 9.171 | 165,108 | -0.34(-3.54%) |
Apr 04, 2014 | 9.709 | 9.747 | 9.459 | 9.507 | 96,411 | -0.12(-1.30%) |
Apr 03, 2014 | 9.709 | 9.795 | 9.526 | 9.632 | 180,804 | -0.11(-1.08%) |
Apr 02, 2014 | 9.680 | 9.795 | 9.670 | 9.738 | 60,932 | +0.06(+0.60%) |
Apr 01, 2014 | 9.430 | 9.805 | 9.430 | 9.680 | 238,521 | +0.21(+2.23%) |
Mar 31, 2014 | 9.507 | 9.613 | 9.450 | 9.469 | 92,261 | +0.06(+0.61%) |
Mar 28, 2014 | 9.354 | 9.565 | 9.248 | 9.411 | 68,748 | +0.16(+1.77%) |
Mar 27, 2014 | 9.363 | 9.459 | 9.037 | 9.248 | 323,643 | -0.12(-1.33%) |
Mar 26, 2014 | 9.939 | 9.939 | 9.354 | 9.373 | 236,841 | -0.50(-5.06%) |
Mar 25, 2014 | 9.901 | 9.961 | 9.728 | 9.872 | 128,962 | +0.07(+0.69%) |
Mar 24, 2014 | 10.07 | 10.09 | 9.680 | 9.805 | 91,684 | -0.20(-2.02%) |
Mar 21, 2014 | 10.09 | 10.09 | 9.853 | 10.01 | 224,798 | +0.01(+0.10%) |
Mar 20, 2014 | 9.699 | 10.03 | 9.651 | 9.997 | 271,072 | +0.31(+3.17%) |
Mar 19, 2014 | 9.334 | 9.776 | 9.334 | 9.690 | 171,739 | +0.38(+4.13%) |
Mar 18, 2014 | 9.277 | 9.354 | 9.219 | 9.306 | 261,694 | -0.01(-0.10%) |
Mar 17, 2014 | 9.517 | 9.699 | 9.258 | 9.315 | 149,953 | -0.13(-1.42%) |
Mar 14, 2014 | 9.507 | 9.546 | 9.392 | 9.450 | 95,483 | -0.07(-0.71%) |
Mar 13, 2014 | 9.795 | 9.795 | 9.421 | 9.517 | 156,140 | -0.13(-1.39%) |
Mar 12, 2014 | 9.728 | 9.805 | 9.622 | 9.651 | 91,766 | -0.10(-0.99%) |
Mar 11, 2014 | 10.08 | 10.08 | 9.699 | 9.747 | 173,193 | -0.22(-2.22%) |
Mar 10, 2014 | 9.863 | 9.968 | 9.776 | 9.968 | 140,139 | +0.02(+0.19%) |
Mar 07, 2014 | 10.02 | 10.17 | 9.853 | 9.949 | 180,839 | +0.01(+0.10%) |
Mar 06, 2014 | 10.05 | 10.15 | 9.901 | 9.939 | 177,452 | -0.06(-0.58%) |
Mar 05, 2014 | 9.882 | 10.13 | 9.805 | 9.997 | 389,245 | +0.14(+1.46%) |
Mar 04, 2014 | 9.594 | 9.911 | 9.393 | 9.853 | 348,373 | +0.34(+3.53%) |
Mar 03, 2014 | 9.527 | 9.776 | 9.297 | 9.517 | 221,660 | -0.20(-2.07%) |
Feb 28, 2014 | 9.508 | 9.719 | 9.479 | 9.719 | 484,003 | +0.17(+1.81%) |
Feb 27, 2014 | 9.402 | 9.700 | 9.373 | 9.546 | 417,140 | +0.14(+1.53%) |
Feb 26, 2014 | 9.354 | 9.527 | 9.239 | 9.402 | 258,272 | +0.11(+1.14%) |
Feb 25, 2014 | 9.450 | 9.575 | 9.205 | 9.297 | 225,572 | -0.14(-1.52%) |
Feb 24, 2014 | 9.383 | 9.623 | 9.383 | 9.440 | 237,894 | +0.10(+1.03%) |
Feb 21, 2014 | 9.143 | 9.354 | 9.114 | 9.345 | 312,611 | +0.20(+2.20%) |
Feb 20, 2014 | 9.114 | 9.287 | 9.028 | 9.143 | 233,287 | +0.01(+0.10%) |
Feb 19, 2014 | 9.105 | 9.277 | 9.057 | 9.133 | 154,990 | +0.04(+0.42%) |
Feb 18, 2014 | 8.990 | 9.153 | 8.932 | 9.095 | 143,162 | +0.15(+1.72%) |
Feb 14, 2014 | 8.990 | 8.942 | 8.942 | 8.942 | 144,569 | -0.07(-0.75%) |
Feb 13, 2014 | 9.057 | 9.124 | 8.922 | 9.009 | 121,552 | -0.14(-1.57%) |
Feb 12, 2014 | 8.836 | 9.210 | 8.836 | 9.153 | 321,167 | +0.36(+4.15%) |
Feb 11, 2014 | 8.443 | 8.798 | 8.443 | 8.788 | 229,065 | +0.35(+4.09%) |
Feb 10, 2014 | 8.567 | 8.577 | 8.395 | 8.443 | 193,286 | -0.19(-2.22%) |
Feb 07, 2014 | 8.731 | 8.798 | 8.548 | 8.635 | 132,410 | -0.03(-0.33%) |
Feb 06, 2014 | 8.587 | 8.798 | 8.558 | 8.663 | 220,809 | +0.14(+1.69%) |
Feb 05, 2014 | 8.433 | 8.654 | 8.155 | 8.519 | 388,433 | +0.02(+0.23%) |
Feb 04, 2014 | 8.519 | 8.702 | 8.462 | 8.500 | 269,069 | +0.03(+0.34%) |