Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.360 | 8.457 | 8.246 | 8.308 | 3,542,444 | -0.10(-1.15%) |
Apr 29, 2014 | 8.553 | 8.580 | 8.360 | 8.404 | 1,862,049 | -0.07(-0.83%) |
Apr 28, 2014 | 8.483 | 8.527 | 8.185 | 8.475 | 4,455,518 | +0.04(+0.52%) |
Apr 25, 2014 | 8.825 | 8.861 | 8.404 | 8.431 | 4,190,155 | -0.46(-5.13%) |
Apr 24, 2014 | 8.852 | 8.957 | 8.703 | 8.887 | 2,600,995 | +0.10(+1.10%) |
Apr 23, 2014 | 8.939 | 8.948 | 8.755 | 8.790 | 1,886,813 | -0.18(-1.96%) |
Apr 22, 2014 | 8.738 | 9.018 | 8.694 | 8.966 | 3,215,148 | +0.25(+2.92%) |
Apr 21, 2014 | 8.650 | 8.773 | 8.615 | 8.711 | 2,334,254 | +0.02(+0.20%) |
Apr 17, 2014 | 8.685 | 8.694 | 8.694 | 8.694 | 7,616,615 | +0.15(+1.75%) |
Apr 16, 2014 | 8.641 | 8.641 | 8.325 | 8.545 | 3,149,426 | -0.03(-0.31%) |
Apr 15, 2014 | 8.457 | 8.597 | 8.290 | 8.571 | 2,458,281 | +0.16(+1.88%) |
Apr 14, 2014 | 8.492 | 8.615 | 8.369 | 8.413 | 2,084,902 | -0.02(-0.21%) |
Apr 11, 2014 | 8.562 | 8.685 | 8.360 | 8.431 | 2,694,997 | -0.21(-2.44%) |
Apr 10, 2014 | 8.957 | 8.995 | 8.615 | 8.641 | 2,547,179 | -0.32(-3.62%) |
Apr 09, 2014 | 8.808 | 8.975 | 8.773 | 8.966 | 2,476,356 | +0.21(+2.40%) |
Apr 08, 2014 | 8.746 | 8.825 | 8.703 | 8.755 | 3,471,845 | +0.04(+0.50%) |
Apr 07, 2014 | 8.896 | 8.931 | 8.641 | 8.711 | 3,913,232 | -0.24(-2.65%) |
Apr 04, 2014 | 9.273 | 9.290 | 8.817 | 8.948 | 2,687,905 | -0.21(-2.30%) |
Apr 03, 2014 | 9.115 | 9.475 | 9.115 | 9.159 | 6,291,279 | +0.09(+0.97%) |
Apr 02, 2014 | 9.027 | 9.089 | 8.957 | 9.071 | 1,394,097 | +0.04(+0.39%) |
Apr 01, 2014 | 9.045 | 9.150 | 8.904 | 9.036 | 3,504,273 | +0.03(+0.29%) |
Mar 31, 2014 | 8.861 | 9.062 | 8.860 | 9.010 | 1,364,780 | +0.19(+2.19%) |
Mar 28, 2014 | 8.808 | 9.010 | 8.773 | 8.817 | 1,077,388 | +0.01(+0.10%) |
Mar 27, 2014 | 8.869 | 9.080 | 8.790 | 8.808 | 1,535,516 | -0.08(-0.89%) |
Mar 26, 2014 | 9.361 | 9.378 | 8.861 | 8.887 | 2,205,307 | -0.38(-4.07%) |
Mar 25, 2014 | 9.457 | 9.554 | 9.220 | 9.264 | 1,936,184 | -0.24(-2.50%) |
Mar 24, 2014 | 9.413 | 9.545 | 9.317 | 9.502 | 2,077,038 | +0.10(+1.04%) |
Mar 21, 2014 | 9.606 | 9.606 | 9.396 | 9.404 | 2,658,801 | -0.13(-1.38%) |
Mar 20, 2014 | 9.352 | 9.589 | 9.334 | 9.536 | 1,363,457 | +0.13(+1.35%) |
Mar 19, 2014 | 9.282 | 9.562 | 9.229 | 9.409 | 3,029,627 | +0.09(+0.99%) |
Mar 18, 2014 | 9.132 | 9.466 | 9.106 | 9.317 | 3,686,022 | +0.21(+2.31%) |
Mar 17, 2014 | 8.992 | 9.211 | 8.955 | 9.106 | 2,410,014 | +0.16(+1.76%) |
Mar 14, 2014 | 8.720 | 8.948 | 8.685 | 8.948 | 2,777,874 | +0.17(+1.90%) |
Mar 13, 2014 | 8.746 | 8.795 | 8.580 | 8.782 | 3,281,669 | +0.06(+0.70%) |
Mar 12, 2014 | 8.597 | 8.834 | 8.597 | 8.720 | 1,957,931 | +0.07(+0.81%) |
Mar 11, 2014 | 8.764 | 8.861 | 8.597 | 8.650 | 1,530,606 | -0.13(-1.50%) |
Mar 10, 2014 | 8.843 | 8.939 | 8.711 | 8.782 | 1,428,884 | -0.10(-1.09%) |
Mar 07, 2014 | 8.948 | 8.992 | 8.834 | 8.878 | 1,481,578 | -0.06(-0.69%) |
Mar 06, 2014 | 8.992 | 9.010 | 8.852 | 8.939 | 1,385,344 | -0.00(-0.05%) |
Mar 05, 2014 | 8.852 | 8.948 | 8.834 | 8.944 | 1,165,071 | +0.07(+0.84%) |
Mar 04, 2014 | 8.685 | 9.036 | 8.603 | 8.869 | 4,769,882 | +0.31(+3.59%) |
Mar 03, 2014 | 8.501 | 8.641 | 8.422 | 8.562 | 5,673,063 | -0.03(-0.31%) |
Feb 28, 2014 | 8.597 | 8.624 | 8.378 | 8.589 | 3,509,170 | +0.02(+0.20%) |
Feb 27, 2014 | 8.589 | 8.650 | 8.439 | 8.571 | 4,093,100 | -0.42(-4.68%) |
Feb 26, 2014 | 8.975 | 9.045 | 8.878 | 8.992 | 1,269,160 | +0.07(+0.79%) |
Feb 25, 2014 | 8.861 | 8.966 | 8.852 | 8.922 | 911,931 | -0.03(-0.29%) |
Feb 24, 2014 | 8.861 | 9.010 | 8.808 | 8.948 | 1,143,334 | +0.14(+1.59%) |
Feb 21, 2014 | 9.010 | 9.010 | 8.790 | 8.808 | 1,187,501 | -0.15(-1.66%) |
Feb 20, 2014 | 8.808 | 8.966 | 8.711 | 8.957 | 1,862,455 | +0.16(+1.79%) |
Feb 19, 2014 | 8.931 | 9.005 | 8.764 | 8.799 | 1,436,978 | -0.13(-1.47%) |
Feb 18, 2014 | 8.869 | 8.975 | 8.825 | 8.931 | 1,617,085 | +0.11(+1.29%) |
Feb 14, 2014 | 8.729 | 8.817 | 8.817 | 8.817 | 1,146,841 | +0.10(+1.11%) |
Feb 13, 2014 | 8.615 | 8.773 | 8.606 | 8.720 | 1,842,720 | +0.02(+0.20%) |
Feb 12, 2014 | 8.549 | 8.729 | 8.518 | 8.703 | 2,335,798 | +0.18(+2.16%) |
Feb 11, 2014 | 8.325 | 8.553 | 8.317 | 8.518 | 1,908,793 | +0.20(+2.43%) |
Feb 10, 2014 | 8.220 | 8.352 | 8.160 | 8.317 | 1,325,437 | +0.05(+0.64%) |
Feb 07, 2014 | 8.290 | 8.352 | 8.132 | 8.264 | 1,841,564 | +0.00(+0.00%) |
Feb 06, 2014 | 8.150 | 8.308 | 8.150 | 8.264 | 2,005,350 | +0.12(+1.51%) |
Feb 05, 2014 | 8.439 | 8.439 | 8.116 | 8.141 | 3,450,794 | -0.33(-3.93%) |
Feb 04, 2014 | 8.334 | 8.510 | 8.308 | 8.475 | 2,602,338 | +0.17(+2.01%) |