Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.390 | 9.390 | 8.830 | 9.240 | 104,606 | -0.14(-1.49%) |
Apr 29, 2014 | 9.580 | 9.609 | 9.210 | 9.380 | 67,533 | -0.13(-1.37%) |
Apr 28, 2014 | 9.950 | 10.01 | 9.440 | 9.510 | 103,024 | -0.47(-4.71%) |
Apr 25, 2014 | 9.790 | 10.19 | 9.790 | 9.980 | 248,020 | +0.09(+0.91%) |
Apr 24, 2014 | 10.11 | 10.40 | 9.780 | 9.890 | 38,101 | -0.21(-2.08%) |
Apr 23, 2014 | 10.23 | 10.40 | 10.10 | 10.10 | 15,615 | -0.14(-1.37%) |
Apr 22, 2014 | 10.18 | 10.41 | 10.04 | 10.24 | 59,770 | +0.06(+0.59%) |
Apr 21, 2014 | 10.13 | 10.55 | 10.13 | 10.18 | 46,551 | -0.23(-2.21%) |
Apr 17, 2014 | 10.24 | 10.41 | 10.41 | 10.41 | 76,700 | +0.14(+1.36%) |
Apr 16, 2014 | 9.860 | 10.30 | 9.580 | 10.27 | 73,411 | +0.38(+3.84%) |
Apr 15, 2014 | 10.08 | 10.17 | 9.500 | 9.890 | 70,407 | -0.22(-2.18%) |
Apr 14, 2014 | 10.01 | 10.20 | 9.791 | 10.11 | 85,798 | +0.14(+1.40%) |
Apr 11, 2014 | 10.41 | 10.41 | 9.900 | 9.970 | 75,393 | -0.39(-3.76%) |
Apr 10, 2014 | 10.86 | 10.98 | 10.15 | 10.36 | 120,026 | -0.37(-3.45%) |
Apr 09, 2014 | 10.67 | 10.79 | 10.02 | 10.73 | 100,727 | +0.14(+1.32%) |
Apr 08, 2014 | 10.05 | 10.59 | 9.800 | 10.59 | 56,226 | +0.62(+6.22%) |
Apr 07, 2014 | 10.20 | 10.33 | 9.550 | 9.970 | 136,964 | -0.31(-3.02%) |
Apr 04, 2014 | 10.82 | 10.99 | 10.10 | 10.28 | 91,431 | -0.49(-4.55%) |
Apr 03, 2014 | 10.65 | 11.00 | 10.45 | 10.77 | 92,513 | +0.16(+1.51%) |
Apr 02, 2014 | 10.86 | 10.92 | 10.36 | 10.61 | 71,287 | -0.29(-2.66%) |
Apr 01, 2014 | 10.98 | 11.00 | 10.65 | 10.90 | 53,747 | -0.01(-0.09%) |
Mar 31, 2014 | 10.63 | 11.12 | 10.63 | 10.91 | 161,785 | +0.41(+3.90%) |
Mar 28, 2014 | 9.860 | 10.65 | 9.710 | 10.50 | 96,366 | +0.73(+7.47%) |
Mar 27, 2014 | 9.580 | 9.810 | 8.840 | 9.770 | 147,856 | +0.14(+1.45%) |
Mar 26, 2014 | 10.00 | 10.49 | 9.501 | 9.630 | 144,259 | -0.33(-3.31%) |
Mar 25, 2014 | 9.910 | 10.35 | 9.910 | 9.960 | 55,778 | +0.02(+0.20%) |
Mar 24, 2014 | 10.86 | 10.89 | 9.740 | 9.940 | 148,287 | -0.87(-8.05%) |
Mar 21, 2014 | 11.01 | 11.13 | 10.80 | 10.81 | 65,817 | -0.18(-1.64%) |
Mar 20, 2014 | 11.13 | 11.28 | 10.85 | 10.99 | 80,424 | -0.24(-2.14%) |
Mar 19, 2014 | 11.06 | 11.40 | 10.86 | 11.23 | 148,234 | +0.38(+3.50%) |
Mar 18, 2014 | 11.00 | 11.13 | 10.74 | 10.85 | 84,730 | -0.15(-1.36%) |
Mar 17, 2014 | 11.30 | 11.40 | 10.84 | 11.00 | 66,972 | -0.22(-1.96%) |
Mar 14, 2014 | 11.27 | 11.46 | 11.01 | 11.22 | 58,899 | +0.02(+0.18%) |
Mar 13, 2014 | 11.00 | 11.90 | 10.90 | 11.20 | 254,539 | +0.45(+4.19%) |
Mar 12, 2014 | 10.31 | 10.95 | 10.20 | 10.75 | 151,788 | +0.55(+5.39%) |
Mar 11, 2014 | 10.75 | 10.75 | 10.07 | 10.20 | 108,835 | -0.80(-7.27%) |
Mar 10, 2014 | 10.30 | 11.00 | 10.15 | 11.00 | 66,668 | +0.77(+7.53%) |
Mar 07, 2014 | 10.62 | 10.62 | 10.16 | 10.23 | 78,796 | -0.28(-2.66%) |
Mar 06, 2014 | 10.30 | 10.81 | 9.950 | 10.51 | 122,364 | +0.31(+3.04%) |
Mar 05, 2014 | 9.330 | 10.31 | 9.210 | 10.20 | 161,020 | +0.87(+9.32%) |
Mar 04, 2014 | 9.380 | 9.500 | 9.150 | 9.330 | 101,019 | +0.08(+0.86%) |
Mar 03, 2014 | 9.340 | 9.730 | 9.150 | 9.250 | 89,188 | -0.10(-1.07%) |
Feb 28, 2014 | 8.750 | 9.780 | 8.750 | 9.350 | 207,408 | +0.58(+6.61%) |
Feb 27, 2014 | 9.040 | 9.200 | 8.750 | 8.770 | 108,448 | -0.27(-2.99%) |
Feb 26, 2014 | 9.010 | 9.120 | 8.800 | 9.040 | 47,487 | -0.09(-0.99%) |
Feb 25, 2014 | 9.180 | 9.610 | 9.100 | 9.130 | 84,374 | -0.08(-0.87%) |
Feb 24, 2014 | 9.040 | 9.230 | 8.750 | 9.210 | 109,047 | +0.19(+2.11%) |
Feb 21, 2014 | 8.620 | 9.236 | 7.760 | 9.020 | 419,128 | +0.44(+5.13%) |
Feb 20, 2014 | 9.410 | 9.470 | 8.520 | 8.580 | 153,178 | -0.91(-9.59%) |
Feb 19, 2014 | 9.730 | 9.860 | 9.320 | 9.490 | 59,582 | -0.24(-2.47%) |
Feb 18, 2014 | 10.00 | 10.02 | 9.730 | 9.730 | 92,772 | -0.28(-2.80%) |
Feb 14, 2014 | 9.910 | 10.01 | 10.01 | 10.01 | 34,300 | +0.11(+1.11%) |
Feb 13, 2014 | 9.750 | 10.27 | 9.738 | 9.900 | 43,328 | +0.08(+0.81%) |
Feb 12, 2014 | 10.01 | 10.08 | 9.510 | 9.820 | 85,813 | -0.18(-1.80%) |
Feb 11, 2014 | 10.14 | 10.31 | 10.00 | 10.00 | 86,285 | -0.17(-1.67%) |
Feb 10, 2014 | 10.26 | 10.38 | 10.16 | 10.17 | 41,320 | -0.09(-0.88%) |
Feb 07, 2014 | 10.39 | 10.44 | 9.950 | 10.26 | 68,558 | -0.02(-0.15%) |
Feb 06, 2014 | 10.32 | 10.74 | 10.25 | 10.28 | 58,608 | -0.07(-0.72%) |
Feb 05, 2014 | 10.84 | 10.90 | 10.32 | 10.35 | 37,377 | -0.47(-4.34%) |
Feb 04, 2014 | 10.58 | 10.88 | 10.50 | 10.82 | 42,493 | +0.24(+2.27%) |