Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.014 | 9.367 | 8.869 | 9.331 | 116,559 | +0.29(+3.21%) |
Apr 29, 2014 | 9.213 | 9.276 | 9.032 | 9.041 | 51,947 | -0.06(-0.70%) |
Apr 28, 2014 | 9.095 | 9.358 | 9.041 | 9.104 | 70,223 | +0.01(+0.10%) |
Apr 25, 2014 | 9.385 | 9.433 | 9.059 | 9.095 | 65,186 | -0.34(-3.65%) |
Apr 24, 2014 | 9.358 | 9.562 | 9.240 | 9.440 | 39,070 | +0.15(+1.66%) |
Apr 23, 2014 | 9.367 | 9.454 | 9.249 | 9.286 | 38,181 | -0.14(-1.44%) |
Apr 22, 2014 | 9.267 | 9.467 | 9.267 | 9.421 | 29,036 | +0.15(+1.66%) |
Apr 21, 2014 | 9.222 | 9.394 | 9.113 | 9.267 | 40,950 | +0.08(+0.89%) |
Apr 17, 2014 | 9.213 | 9.186 | 9.186 | 9.186 | 41,726 | -0.07(-0.78%) |
Apr 16, 2014 | 9.476 | 9.476 | 9.204 | 9.258 | 31,450 | -0.12(-1.26%) |
Apr 15, 2014 | 9.512 | 9.557 | 9.204 | 9.376 | 41,436 | -0.09(-0.96%) |
Apr 14, 2014 | 9.512 | 9.594 | 9.467 | 9.467 | 55,440 | -0.05(-0.48%) |
Apr 11, 2014 | 9.512 | 9.585 | 9.512 | 9.512 | 61,760 | +0.00(+0.00%) |
Apr 10, 2014 | 9.666 | 9.690 | 9.512 | 9.512 | 65,258 | -0.20(-2.05%) |
Apr 09, 2014 | 9.557 | 9.748 | 9.494 | 9.711 | 35,583 | +0.17(+1.80%) |
Apr 08, 2014 | 9.476 | 9.585 | 9.476 | 9.539 | 39,703 | +0.09(+0.96%) |
Apr 07, 2014 | 9.421 | 9.512 | 9.421 | 9.449 | 44,022 | +0.03(+0.29%) |
Apr 04, 2014 | 9.883 | 9.911 | 9.349 | 9.421 | 57,309 | -0.38(-3.88%) |
Apr 03, 2014 | 9.974 | 10.06 | 9.739 | 9.802 | 50,874 | -0.16(-1.64%) |
Apr 02, 2014 | 9.811 | 10.01 | 9.811 | 9.965 | 55,884 | +0.14(+1.48%) |
Apr 01, 2014 | 9.711 | 9.829 | 9.603 | 9.820 | 104,489 | +0.09(+0.93%) |
Mar 31, 2014 | 9.530 | 9.784 | 9.530 | 9.729 | 72,777 | +0.21(+2.19%) |
Mar 28, 2014 | 9.512 | 9.802 | 9.512 | 9.521 | 72,719 | -0.01(-0.10%) |
Mar 27, 2014 | 9.594 | 9.693 | 9.431 | 9.530 | 50,455 | -0.09(-0.94%) |
Mar 26, 2014 | 10.06 | 10.06 | 9.594 | 9.621 | 87,924 | -0.34(-3.45%) |
Mar 25, 2014 | 10.02 | 10.17 | 9.938 | 9.965 | 47,563 | -0.04(-0.36%) |
Mar 24, 2014 | 10.02 | 10.16 | 9.893 | 10.00 | 67,161 | -0.02(-0.18%) |
Mar 21, 2014 | 9.965 | 10.29 | 9.865 | 10.02 | 206,569 | +0.10(+1.00%) |
Mar 20, 2014 | 9.811 | 9.965 | 9.757 | 9.920 | 48,042 | +0.07(+0.74%) |
Mar 19, 2014 | 9.865 | 9.883 | 9.743 | 9.847 | 59,237 | -0.05(-0.55%) |
Mar 18, 2014 | 9.729 | 9.911 | 9.729 | 9.902 | 87,854 | +0.19(+1.96%) |
Mar 17, 2014 | 9.585 | 9.784 | 9.585 | 9.711 | 75,839 | +0.18(+1.90%) |
Mar 14, 2014 | 9.621 | 9.784 | 9.512 | 9.530 | 66,408 | -0.15(-1.59%) |
Mar 13, 2014 | 9.829 | 9.829 | 9.385 | 9.684 | 109,347 | -0.12(-1.20%) |
Mar 12, 2014 | 9.594 | 9.829 | 9.594 | 9.802 | 45,544 | +0.13(+1.31%) |
Mar 11, 2014 | 9.874 | 9.893 | 9.585 | 9.675 | 39,839 | -0.20(-2.02%) |
Mar 10, 2014 | 9.630 | 9.874 | 9.630 | 9.874 | 74,423 | +0.21(+2.16%) |
Mar 07, 2014 | 9.621 | 9.739 | 9.585 | 9.666 | 45,675 | +0.05(+0.57%) |
Mar 06, 2014 | 9.603 | 9.648 | 9.467 | 9.612 | 52,882 | +0.02(+0.19%) |
Mar 05, 2014 | 9.458 | 9.693 | 9.094 | 9.594 | 107,775 | +0.06(+0.67%) |
Mar 04, 2014 | 9.258 | 9.603 | 9.236 | 9.530 | 230,021 | +0.37(+4.06%) |
Mar 03, 2014 | 9.014 | 9.195 | 9.014 | 9.159 | 105,185 | +0.02(+0.20%) |
Feb 28, 2014 | 8.905 | 9.331 | 8.814 | 9.141 | 217,579 | +0.27(+3.06%) |
Feb 27, 2014 | 8.608 | 8.909 | 8.608 | 8.869 | 114,030 | +0.21(+2.39%) |
Feb 26, 2014 | 8.473 | 8.761 | 8.473 | 8.662 | 106,375 | +0.20(+2.34%) |
Feb 25, 2014 | 8.374 | 8.491 | 8.338 | 8.464 | 224,273 | +0.06(+0.75%) |
Feb 24, 2014 | 8.464 | 8.475 | 8.338 | 8.401 | 154,847 | -0.03(-0.32%) |
Feb 21, 2014 | 8.572 | 8.610 | 8.396 | 8.428 | 60,129 | -0.08(-0.95%) |
Feb 20, 2014 | 8.545 | 8.554 | 8.383 | 8.509 | 94,171 | -0.01(-0.11%) |
Feb 19, 2014 | 8.707 | 8.788 | 8.455 | 8.518 | 56,631 | -0.25(-2.87%) |
Feb 18, 2014 | 8.797 | 8.824 | 8.743 | 8.770 | 61,597 | -0.03(-0.31%) |
Feb 14, 2014 | 8.887 | 8.797 | 8.797 | 8.797 | 55,531 | -0.08(-0.91%) |
Feb 13, 2014 | 8.914 | 8.948 | 8.824 | 8.878 | 102,986 | -0.05(-0.60%) |
Feb 12, 2014 | 8.860 | 9.076 | 8.860 | 8.932 | 106,886 | +0.04(+0.40%) |
Feb 11, 2014 | 8.959 | 9.089 | 8.869 | 8.896 | 35,005 | -0.02(-0.20%) |
Feb 10, 2014 | 8.959 | 9.049 | 8.869 | 8.914 | 54,157 | -0.08(-0.90%) |
Feb 07, 2014 | 8.986 | 9.040 | 8.891 | 8.995 | 106,728 | +0.00(+0.00%) |
Feb 06, 2014 | 8.986 | 9.094 | 8.977 | 8.995 | 62,952 | +0.04(+0.40%) |
Feb 05, 2014 | 9.175 | 9.229 | 8.959 | 8.959 | 111,143 | -0.16(-1.78%) |
Feb 04, 2014 | 9.112 | 9.265 | 9.094 | 9.121 | 55,292 | +0.04(+0.40%) |