Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.318 | 9.970 | 9.244 | 9.929 | 1,105,054 | +0.60(+6.48%) |
Apr 29, 2014 | 9.312 | 9.413 | 9.203 | 9.325 | 264,238 | +0.06(+0.66%) |
Apr 28, 2014 | 9.061 | 9.398 | 8.966 | 9.264 | 399,934 | +0.25(+2.79%) |
Apr 25, 2014 | 9.291 | 9.346 | 9.013 | 9.013 | 371,412 | -0.35(-3.70%) |
Apr 24, 2014 | 9.339 | 9.447 | 9.139 | 9.359 | 476,467 | +0.08(+0.88%) |
Apr 23, 2014 | 9.217 | 9.495 | 9.027 | 9.278 | 353,085 | +0.05(+0.59%) |
Apr 22, 2014 | 9.230 | 9.491 | 9.190 | 9.223 | 445,041 | +0.04(+0.44%) |
Apr 21, 2014 | 9.115 | 9.257 | 9.115 | 9.183 | 389,090 | +0.01(+0.15%) |
Apr 17, 2014 | 9.149 | 9.169 | 9.169 | 9.169 | 357,746 | +0.03(+0.30%) |
Apr 16, 2014 | 9.040 | 9.264 | 9.033 | 9.142 | 531,016 | +0.20(+2.20%) |
Apr 15, 2014 | 8.877 | 9.047 | 8.680 | 8.945 | 643,999 | -0.01(-0.08%) |
Apr 14, 2014 | 8.932 | 9.074 | 8.803 | 8.952 | 597,238 | +0.12(+1.38%) |
Apr 11, 2014 | 8.925 | 8.955 | 8.361 | 8.830 | 1,190,655 | -0.16(-1.81%) |
Apr 10, 2014 | 9.502 | 9.522 | 8.918 | 8.993 | 519,654 | -0.47(-4.95%) |
Apr 09, 2014 | 9.285 | 9.495 | 9.169 | 9.461 | 461,395 | +0.24(+2.58%) |
Apr 08, 2014 | 8.938 | 9.366 | 8.938 | 9.223 | 522,761 | +0.26(+2.95%) |
Apr 07, 2014 | 9.067 | 9.115 | 8.731 | 8.959 | 863,306 | -0.11(-1.20%) |
Apr 04, 2014 | 9.230 | 9.366 | 8.898 | 9.067 | 739,397 | -0.05(-0.52%) |
Apr 03, 2014 | 8.891 | 9.156 | 8.843 | 9.115 | 705,373 | +0.33(+3.71%) |
Apr 02, 2014 | 8.789 | 8.884 | 8.714 | 8.789 | 439,164 | +0.05(+0.54%) |
Apr 01, 2014 | 8.653 | 8.877 | 8.653 | 8.742 | 514,556 | +0.12(+1.42%) |
Mar 31, 2014 | 8.552 | 8.745 | 8.512 | 8.619 | 672,744 | +0.12(+1.36%) |
Mar 28, 2014 | 8.789 | 8.877 | 8.443 | 8.504 | 841,260 | -0.27(-3.09%) |
Mar 27, 2014 | 9.203 | 9.203 | 8.708 | 8.775 | 1,002,881 | -0.41(-4.43%) |
Mar 26, 2014 | 9.468 | 9.516 | 9.149 | 9.183 | 1,133,105 | -0.14(-1.46%) |
Mar 25, 2014 | 9.264 | 9.458 | 9.217 | 9.318 | 2,458,299 | -0.40(-4.12%) |
Mar 24, 2014 | 9.665 | 9.753 | 9.563 | 9.719 | 590,415 | +0.03(+0.28%) |
Mar 21, 2014 | 9.855 | 9.855 | 9.502 | 9.692 | 952,505 | -0.16(-1.65%) |
Mar 20, 2014 | 9.855 | 10.09 | 9.834 | 9.855 | 327,127 | -0.12(-1.22%) |
Mar 19, 2014 | 10.11 | 10.14 | 9.889 | 9.977 | 437,807 | -0.11(-1.08%) |
Mar 18, 2014 | 9.719 | 10.11 | 9.712 | 10.09 | 504,778 | +0.41(+4.21%) |
Mar 17, 2014 | 9.631 | 9.821 | 9.590 | 9.678 | 374,932 | +0.12(+1.28%) |
Mar 14, 2014 | 9.590 | 9.671 | 9.312 | 9.556 | 457,893 | -0.03(-0.35%) |
Mar 13, 2014 | 9.895 | 9.909 | 9.502 | 9.590 | 596,337 | -0.23(-2.35%) |
Mar 12, 2014 | 9.732 | 9.848 | 9.366 | 9.821 | 721,146 | +0.03(+0.28%) |
Mar 11, 2014 | 9.977 | 10.09 | 9.706 | 9.794 | 514,356 | -0.16(-1.57%) |
Mar 10, 2014 | 10.15 | 10.17 | 9.746 | 9.950 | 516,986 | -0.20(-2.01%) |
Mar 07, 2014 | 10.01 | 10.41 | 9.922 | 10.15 | 854,091 | +0.24(+2.47%) |
Mar 06, 2014 | 9.631 | 10.06 | 9.604 | 9.909 | 926,842 | +0.31(+3.25%) |
Mar 05, 2014 | 9.536 | 9.617 | 9.400 | 9.597 | 1,138,123 | +0.04(+0.43%) |
Mar 04, 2014 | 9.773 | 9.889 | 9.251 | 9.556 | 2,597,246 | -0.21(-2.15%) |
Mar 03, 2014 | 8.932 | 9.766 | 8.904 | 9.766 | 2,783,663 | +0.70(+7.71%) |
Feb 28, 2014 | 8.837 | 9.156 | 8.823 | 9.067 | 7,329,755 | +0.30(+3.41%) |
Feb 27, 2014 | 8.592 | 8.782 | 8.524 | 8.769 | 688,023 | +0.13(+1.49%) |
Feb 26, 2014 | 8.687 | 8.850 | 8.494 | 8.640 | 856,752 | -0.05(-0.55%) |
Feb 25, 2014 | 8.287 | 8.721 | 8.246 | 8.687 | 1,349,799 | +0.75(+9.50%) |
Feb 24, 2014 | 7.961 | 8.036 | 7.832 | 7.934 | 265,361 | +0.10(+1.30%) |
Feb 21, 2014 | 7.975 | 7.975 | 7.812 | 7.832 | 295,775 | -0.12(-1.45%) |
Feb 20, 2014 | 7.751 | 7.975 | 7.608 | 7.947 | 384,947 | +0.20(+2.63%) |
Feb 19, 2014 | 7.941 | 7.941 | 7.730 | 7.744 | 408,269 | -0.25(-3.14%) |
Feb 18, 2014 | 7.873 | 8.009 | 7.771 | 7.995 | 342,325 | +0.11(+1.38%) |
Feb 14, 2014 | 8.049 | 7.886 | 7.886 | 7.886 | 555,331 | -0.15(-1.86%) |
Feb 13, 2014 | 7.565 | 8.042 | 7.504 | 8.036 | 560,129 | +0.37(+4.83%) |
Feb 12, 2014 | 7.403 | 7.699 | 7.403 | 7.666 | 450,118 | +0.26(+3.55%) |
Feb 11, 2014 | 7.295 | 7.462 | 7.215 | 7.403 | 439,121 | +0.15(+2.04%) |
Feb 10, 2014 | 7.181 | 7.269 | 6.999 | 7.255 | 472,604 | +0.09(+1.22%) |
Feb 07, 2014 | 7.046 | 7.194 | 7.026 | 7.168 | 444,579 | +0.18(+2.60%) |
Feb 06, 2014 | 6.831 | 7.094 | 6.819 | 6.986 | 498,453 | +0.16(+2.37%) |
Feb 05, 2014 | 6.784 | 6.932 | 6.629 | 6.824 | 533,212 | -0.03(-0.49%) |
Feb 04, 2014 | 6.804 | 6.999 | 6.535 | 6.858 | 719,418 | +0.00(+0.00%) |