Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.980 | 7.980 | 7.739 | 7.880 | 173,340 | -0.14(-1.75%) |
Apr 29, 2014 | 8.000 | 8.190 | 7.995 | 8.020 | 128,364 | +0.01(+0.12%) |
Apr 28, 2014 | 8.490 | 8.490 | 7.960 | 8.010 | 372,049 | -0.47(-5.54%) |
Apr 25, 2014 | 8.650 | 8.770 | 8.440 | 8.480 | 145,287 | -0.18(-2.08%) |
Apr 24, 2014 | 8.800 | 8.820 | 8.648 | 8.660 | 167,598 | -0.02(-0.23%) |
Apr 23, 2014 | 8.850 | 8.850 | 8.630 | 8.680 | 195,147 | -0.17(-1.92%) |
Apr 22, 2014 | 8.770 | 8.950 | 8.770 | 8.850 | 140,607 | +0.17(+1.98%) |
Apr 21, 2014 | 8.650 | 8.820 | 8.500 | 8.678 | 123,666 | +0.14(+1.62%) |
Apr 17, 2014 | 8.570 | 8.540 | 8.540 | 8.540 | 110,400 | -0.14(-1.61%) |
Apr 16, 2014 | 8.700 | 8.800 | 8.510 | 8.680 | 106,789 | -0.02(-0.23%) |
Apr 15, 2014 | 8.660 | 8.870 | 8.460 | 8.700 | 160,550 | -0.07(-0.80%) |
Apr 14, 2014 | 8.990 | 9.091 | 8.610 | 8.770 | 215,105 | -0.26(-2.88%) |
Apr 11, 2014 | 8.850 | 9.210 | 8.810 | 9.030 | 199,571 | +0.07(+0.78%) |
Apr 10, 2014 | 9.450 | 9.450 | 8.830 | 8.960 | 281,441 | -0.55(-5.78%) |
Apr 09, 2014 | 9.080 | 9.560 | 9.080 | 9.510 | 331,810 | +0.57(+6.38%) |
Apr 08, 2014 | 8.980 | 9.040 | 8.880 | 8.940 | 146,951 | +0.00(+0.00%) |
Apr 07, 2014 | 9.110 | 9.207 | 8.860 | 8.940 | 276,392 | -0.32(-3.46%) |
Apr 04, 2014 | 9.690 | 9.690 | 9.110 | 9.260 | 402,662 | -0.34(-3.54%) |
Apr 03, 2014 | 9.690 | 9.690 | 9.500 | 9.600 | 286,990 | +0.05(+0.52%) |
Apr 02, 2014 | 9.930 | 10.06 | 9.490 | 9.550 | 537,493 | -0.19(-1.95%) |
Apr 01, 2014 | 9.340 | 9.970 | 9.170 | 9.740 | 658,373 | +0.60(+6.56%) |
Mar 31, 2014 | 8.840 | 9.170 | 8.750 | 9.140 | 295,127 | +0.28(+3.16%) |
Mar 28, 2014 | 8.790 | 9.060 | 8.790 | 8.860 | 157,603 | +0.03(+0.34%) |
Mar 27, 2014 | 8.820 | 8.920 | 8.490 | 8.830 | 281,103 | -0.04(-0.45%) |
Mar 26, 2014 | 9.290 | 9.332 | 8.830 | 8.870 | 250,573 | -0.31(-3.38%) |
Mar 25, 2014 | 9.210 | 9.270 | 9.090 | 9.180 | 280,442 | +0.09(+0.99%) |
Mar 24, 2014 | 9.330 | 9.430 | 9.050 | 9.090 | 746,289 | -0.25(-2.68%) |
Mar 21, 2014 | 9.540 | 9.540 | 9.280 | 9.340 | 530,260 | -0.16(-1.68%) |
Mar 20, 2014 | 8.600 | 9.640 | 8.530 | 9.500 | 1,260,624 | +0.77(+8.82%) |
Mar 19, 2014 | 8.420 | 8.978 | 8.420 | 8.730 | 441,262 | +0.23(+2.71%) |
Mar 18, 2014 | 8.340 | 8.540 | 8.310 | 8.500 | 159,669 | +0.22(+2.66%) |
Mar 17, 2014 | 8.370 | 8.420 | 8.250 | 8.280 | 106,454 | -0.01(-0.12%) |
Mar 14, 2014 | 8.470 | 8.530 | 8.180 | 8.290 | 130,553 | -0.18(-2.13%) |
Mar 13, 2014 | 8.500 | 8.706 | 8.390 | 8.470 | 206,186 | +0.07(+0.83%) |
Mar 12, 2014 | 8.230 | 8.590 | 8.160 | 8.400 | 276,422 | +0.07(+0.84%) |
Mar 11, 2014 | 8.060 | 8.800 | 8.020 | 8.330 | 605,932 | +0.37(+4.65%) |
Mar 10, 2014 | 7.940 | 8.000 | 7.800 | 7.960 | 245,945 | -0.10(-1.24%) |
Mar 07, 2014 | 8.350 | 8.350 | 7.970 | 8.060 | 107,445 | -0.26(-3.12%) |
Mar 06, 2014 | 8.010 | 8.360 | 7.990 | 8.320 | 229,155 | +0.30(+3.74%) |
Mar 05, 2014 | 7.920 | 8.120 | 7.861 | 8.020 | 445,225 | +0.16(+2.04%) |
Mar 04, 2014 | 8.000 | 8.010 | 7.780 | 7.860 | 275,583 | -0.07(-0.88%) |
Mar 03, 2014 | 7.490 | 8.120 | 7.450 | 7.930 | 473,197 | +0.25(+3.26%) |
Feb 28, 2014 | 7.870 | 7.870 | 7.620 | 7.680 | 273,188 | -0.15(-1.92%) |
Feb 27, 2014 | 7.030 | 7.830 | 6.950 | 7.830 | 353,900 | +0.68(+9.51%) |
Feb 26, 2014 | 7.060 | 7.225 | 7.000 | 7.150 | 174,420 | +0.24(+3.47%) |
Feb 25, 2014 | 7.120 | 7.120 | 6.900 | 6.910 | 109,421 | -0.14(-1.99%) |
Feb 24, 2014 | 7.090 | 7.090 | 7.010 | 7.050 | 98,533 | +0.04(+0.57%) |
Feb 21, 2014 | 6.990 | 7.060 | 6.940 | 7.010 | 144,262 | +0.07(+1.01%) |
Feb 20, 2014 | 7.110 | 7.210 | 6.900 | 6.940 | 321,119 | -0.21(-2.94%) |
Feb 19, 2014 | 7.180 | 7.180 | 7.010 | 7.150 | 190,302 | -0.09(-1.24%) |
Feb 18, 2014 | 7.330 | 7.330 | 7.060 | 7.240 | 608,817 | -0.16(-2.16%) |
Feb 14, 2014 | 7.500 | 7.400 | 7.400 | 7.400 | 161,900 | -0.10(-1.33%) |
Feb 13, 2014 | 7.350 | 7.505 | 7.240 | 7.500 | 476,164 | +0.38(+5.34%) |
Feb 12, 2014 | 7.040 | 7.160 | 7.023 | 7.120 | 265,695 | +0.09(+1.28%) |
Feb 11, 2014 | 6.900 | 7.120 | 6.850 | 7.030 | 644,779 | +0.27(+3.99%) |
Feb 10, 2014 | 6.790 | 7.000 | 6.670 | 6.760 | 424,788 | +0.10(+1.50%) |
Feb 07, 2014 | 6.630 | 6.707 | 6.550 | 6.660 | 141,912 | +0.01(+0.15%) |
Feb 06, 2014 | 6.220 | 6.770 | 6.220 | 6.650 | 307,966 | +0.50(+8.13%) |
Feb 05, 2014 | 6.100 | 6.200 | 5.960 | 6.150 | 75,197 | +0.16(+2.67%) |
Feb 04, 2014 | 5.980 | 6.010 | 5.860 | 5.990 | 98,281 | +0.04(+0.67%) |