Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.890 | 9.050 | 8.820 | 8.990 | 13,863,149 | +0.06(+0.67%) |
Apr 29, 2014 | 9.000 | 9.085 | 8.860 | 8.930 | 6,533,615 | -0.08(-0.89%) |
Apr 28, 2014 | 9.320 | 9.370 | 8.990 | 9.010 | 8,550,273 | -0.31(-3.33%) |
Apr 25, 2014 | 9.450 | 9.460 | 9.320 | 9.320 | 2,574,626 | -0.14(-1.48%) |
Apr 24, 2014 | 9.600 | 9.630 | 9.290 | 9.460 | 5,526,751 | -0.08(-0.89%) |
Apr 23, 2014 | 9.470 | 9.630 | 9.460 | 9.545 | 5,193,642 | +0.11(+1.11%) |
Apr 22, 2014 | 9.430 | 9.520 | 9.380 | 9.440 | 4,204,914 | +0.05(+0.53%) |
Apr 21, 2014 | 9.440 | 9.440 | 9.221 | 9.390 | 4,160,348 | -0.03(-0.32%) |
Apr 17, 2014 | 9.340 | 9.420 | 9.420 | 9.420 | 5,564,400 | +0.07(+0.75%) |
Apr 16, 2014 | 9.220 | 9.380 | 9.200 | 9.350 | 4,945,451 | +0.16(+1.74%) |
Apr 15, 2014 | 9.150 | 9.240 | 9.020 | 9.190 | 3,364,226 | +0.03(+0.33%) |
Apr 14, 2014 | 9.110 | 9.220 | 9.030 | 9.160 | 4,271,501 | +0.08(+0.88%) |
Apr 11, 2014 | 9.170 | 9.260 | 9.050 | 9.080 | 2,854,164 | -0.15(-1.63%) |
Apr 10, 2014 | 9.360 | 9.455 | 9.220 | 9.230 | 4,237,536 | -0.14(-1.49%) |
Apr 09, 2014 | 9.180 | 9.410 | 9.180 | 9.370 | 4,197,654 | +0.19(+2.07%) |
Apr 08, 2014 | 9.050 | 9.200 | 8.980 | 9.180 | 4,407,441 | +0.18(+2.00%) |
Apr 07, 2014 | 9.230 | 9.250 | 8.910 | 9.000 | 5,707,123 | -0.26(-2.81%) |
Apr 04, 2014 | 9.460 | 9.560 | 9.255 | 9.260 | 5,940,413 | -0.16(-1.70%) |
Apr 03, 2014 | 9.350 | 9.555 | 9.340 | 9.420 | 9,140,511 | +0.08(+0.86%) |
Apr 02, 2014 | 9.280 | 9.405 | 9.260 | 9.340 | 7,646,221 | +0.05(+0.54%) |
Apr 01, 2014 | 9.250 | 9.370 | 9.185 | 9.290 | 9,642,987 | +0.05(+0.54%) |
Mar 31, 2014 | 9.090 | 9.290 | 9.030 | 9.240 | 4,219,022 | +0.15(+1.65%) |
Mar 28, 2014 | 9.090 | 9.170 | 9.000 | 9.090 | 3,587,124 | +0.00(+0.00%) |
Mar 27, 2014 | 9.160 | 9.260 | 9.055 | 9.090 | 4,309,963 | -0.07(-0.76%) |
Mar 26, 2014 | 9.370 | 9.450 | 9.160 | 9.160 | 3,630,658 | -0.14(-1.51%) |
Mar 25, 2014 | 9.370 | 9.480 | 9.275 | 9.300 | 3,509,662 | -0.07(-0.75%) |
Mar 24, 2014 | 9.430 | 9.450 | 9.300 | 9.370 | 4,284,692 | -0.05(-0.53%) |
Mar 21, 2014 | 9.440 | 9.490 | 9.380 | 9.420 | 3,445,000 | +0.01(+0.11%) |
Mar 20, 2014 | 9.350 | 9.460 | 9.350 | 9.410 | 3,693,699 | +0.04(+0.43%) |
Mar 19, 2014 | 9.380 | 9.470 | 9.355 | 9.370 | 3,663,953 | -0.05(-0.53%) |
Mar 18, 2014 | 9.300 | 9.480 | 9.270 | 9.420 | 5,181,850 | +0.16(+1.73%) |
Mar 17, 2014 | 9.150 | 9.290 | 9.130 | 9.260 | 3,320,248 | +0.15(+1.65%) |
Mar 14, 2014 | 8.990 | 9.220 | 8.980 | 9.110 | 4,450,947 | +0.08(+0.89%) |
Mar 13, 2014 | 9.200 | 9.240 | 9.020 | 9.030 | 4,568,663 | -0.12(-1.31%) |
Mar 12, 2014 | 8.900 | 9.160 | 8.860 | 9.150 | 3,653,567 | +0.19(+2.12%) |
Mar 11, 2014 | 9.100 | 9.110 | 8.930 | 8.960 | 4,520,075 | -0.07(-0.78%) |
Mar 10, 2014 | 9.000 | 9.110 | 8.940 | 9.030 | 3,855,777 | -0.07(-0.77%) |
Mar 07, 2014 | 9.230 | 9.260 | 9.080 | 9.100 | 3,880,695 | -0.05(-0.55%) |
Mar 06, 2014 | 9.260 | 9.300 | 9.135 | 9.150 | 3,711,508 | -0.10(-1.08%) |
Mar 05, 2014 | 9.230 | 9.355 | 9.210 | 9.250 | 4,655,337 | +0.02(+0.22%) |
Mar 04, 2014 | 9.000 | 9.250 | 9.000 | 9.230 | 6,470,085 | +0.26(+2.90%) |
Mar 03, 2014 | 8.820 | 8.970 | 8.790 | 8.970 | 4,812,505 | +0.02(+0.22%) |
Feb 28, 2014 | 9.020 | 9.090 | 8.900 | 8.950 | 7,798,177 | -0.12(-1.32%) |
Feb 27, 2014 | 9.210 | 9.240 | 8.990 | 9.070 | 8,706,708 | -0.19(-2.05%) |
Feb 26, 2014 | 9.270 | 9.460 | 9.210 | 9.260 | 6,934,131 | -0.04(-0.43%) |
Feb 25, 2014 | 9.470 | 9.470 | 9.210 | 9.300 | 4,760,071 | -0.12(-1.27%) |
Feb 24, 2014 | 9.460 | 9.540 | 9.180 | 9.420 | 5,753,420 | +0.24(+2.61%) |
Feb 21, 2014 | 9.240 | 9.240 | 9.150 | 9.180 | 3,122,849 | +0.00(+0.00%) |
Feb 20, 2014 | 9.060 | 9.210 | 9.020 | 9.180 | 2,719,187 | +0.09(+1.05%) |
Feb 19, 2014 | 9.030 | 9.190 | 9.020 | 9.085 | 5,388,984 | -0.01(-0.16%) |
Feb 18, 2014 | 9.090 | 9.120 | 9.000 | 9.100 | 4,218,301 | +0.01(+0.11%) |
Feb 14, 2014 | 8.860 | 9.090 | 9.090 | 9.090 | 7,989,600 | +0.20(+2.25%) |
Feb 13, 2014 | 8.740 | 8.900 | 8.710 | 8.890 | 6,541,210 | +0.13(+1.48%) |
Feb 12, 2014 | 8.730 | 8.900 | 8.700 | 8.760 | 6,972,667 | +0.01(+0.11%) |
Feb 11, 2014 | 8.540 | 8.750 | 8.510 | 8.750 | 5,228,652 | +0.18(+2.10%) |
Feb 10, 2014 | 8.460 | 8.580 | 8.430 | 8.570 | 4,186,131 | +0.07(+0.82%) |
Feb 07, 2014 | 8.350 | 8.525 | 8.340 | 8.500 | 6,062,962 | +0.17(+2.04%) |
Feb 06, 2014 | 8.190 | 8.370 | 8.180 | 8.330 | 3,791,326 | +0.14(+1.71%) |
Feb 05, 2014 | 8.150 | 8.220 | 8.110 | 8.190 | 12,812,456 | +0.05(+0.61%) |
Feb 04, 2014 | 8.160 | 8.200 | 8.060 | 8.140 | 4,718,062 | +0.03(+0.37%) |