Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.404 | 8.421 | 8.338 | 8.404 | 530,374 | +0.02(+0.30%) |
Apr 29, 2014 | 8.297 | 8.413 | 8.288 | 8.379 | 714,137 | +0.18(+2.22%) |
Apr 28, 2014 | 8.288 | 8.288 | 8.131 | 8.197 | 984,093 | -0.22(-2.56%) |
Apr 25, 2014 | 8.429 | 8.454 | 8.379 | 8.413 | 904,394 | -0.15(-1.74%) |
Apr 24, 2014 | 8.429 | 8.570 | 8.355 | 8.561 | 1,651,853 | +0.15(+1.77%) |
Apr 23, 2014 | 8.363 | 8.413 | 8.330 | 8.413 | 646,092 | -0.04(-0.49%) |
Apr 22, 2014 | 8.446 | 8.479 | 8.392 | 8.454 | 682,968 | -0.02(-0.20%) |
Apr 21, 2014 | 8.454 | 8.487 | 8.404 | 8.470 | 415,467 | +0.00(+0.00%) |
Apr 17, 2014 | 8.371 | 8.470 | 8.470 | 8.470 | 982,965 | +0.07(+0.89%) |
Apr 16, 2014 | 8.322 | 8.404 | 8.297 | 8.396 | 496,034 | +0.13(+1.60%) |
Apr 15, 2014 | 8.313 | 8.338 | 8.164 | 8.264 | 945,905 | -0.16(-1.87%) |
Apr 14, 2014 | 8.355 | 8.437 | 8.305 | 8.421 | 934,540 | +0.02(+0.30%) |
Apr 11, 2014 | 8.396 | 8.487 | 8.363 | 8.396 | 1,058,840 | -0.07(-0.78%) |
Apr 10, 2014 | 8.652 | 8.669 | 8.437 | 8.462 | 660,806 | -0.23(-2.66%) |
Apr 09, 2014 | 8.603 | 8.694 | 8.537 | 8.694 | 1,031,324 | +0.15(+1.74%) |
Apr 08, 2014 | 8.487 | 8.586 | 8.470 | 8.545 | 587,787 | +0.02(+0.29%) |
Apr 07, 2014 | 8.603 | 8.628 | 8.487 | 8.520 | 741,865 | -0.12(-1.44%) |
Apr 04, 2014 | 8.743 | 8.760 | 8.632 | 8.644 | 995,615 | -0.07(-0.76%) |
Apr 03, 2014 | 8.801 | 8.814 | 8.677 | 8.710 | 796,427 | -0.17(-1.96%) |
Apr 02, 2014 | 8.851 | 8.909 | 8.826 | 8.884 | 1,414,167 | +0.15(+1.70%) |
Apr 01, 2014 | 8.810 | 8.818 | 8.694 | 8.735 | 1,019,524 | +0.15(+1.73%) |
Mar 31, 2014 | 8.553 | 8.651 | 8.546 | 8.586 | 1,130,642 | +0.16(+1.86%) |
Mar 28, 2014 | 8.454 | 8.520 | 8.396 | 8.429 | 1,059,480 | +0.07(+0.89%) |
Mar 27, 2014 | 8.313 | 8.355 | 8.272 | 8.355 | 1,590,363 | +0.08(+1.00%) |
Mar 26, 2014 | 8.479 | 8.495 | 8.272 | 8.272 | 1,516,847 | -0.18(-2.15%) |
Mar 25, 2014 | 8.446 | 8.495 | 8.421 | 8.454 | 1,132,081 | +0.11(+1.29%) |
Mar 24, 2014 | 8.239 | 8.396 | 8.135 | 8.346 | 1,954,771 | +0.19(+2.33%) |
Mar 21, 2014 | 8.239 | 8.247 | 8.131 | 8.156 | 1,617,482 | -0.23(-2.76%) |
Mar 20, 2014 | 8.305 | 8.429 | 8.297 | 8.388 | 2,206,750 | +0.13(+1.60%) |
Mar 19, 2014 | 8.355 | 8.379 | 8.189 | 8.255 | 1,346,128 | -0.19(-2.25%) |
Mar 18, 2014 | 8.305 | 8.462 | 8.305 | 8.446 | 1,804,528 | +0.11(+1.29%) |
Mar 17, 2014 | 8.288 | 8.446 | 8.288 | 8.338 | 1,327,921 | +0.11(+1.31%) |
Mar 14, 2014 | 8.106 | 8.297 | 8.106 | 8.231 | 1,468,575 | -0.02(-0.20%) |
Mar 13, 2014 | 8.470 | 8.495 | 8.214 | 8.247 | 1,381,882 | -0.19(-2.25%) |
Mar 12, 2014 | 8.379 | 8.470 | 8.346 | 8.437 | 1,276,165 | -0.12(-1.35%) |
Mar 11, 2014 | 8.619 | 8.642 | 8.537 | 8.553 | 2,806,594 | -0.28(-3.18%) |
Mar 10, 2014 | 8.760 | 8.884 | 8.743 | 8.834 | 2,677,932 | -0.24(-2.64%) |
Mar 07, 2014 | 9.215 | 9.215 | 8.983 | 9.074 | 1,291,727 | -0.15(-1.61%) |
Mar 06, 2014 | 9.165 | 9.256 | 9.133 | 9.223 | 984,450 | +0.16(+1.73%) |
Mar 05, 2014 | 9.124 | 9.190 | 9.041 | 9.066 | 603,787 | -0.04(-0.45%) |
Mar 04, 2014 | 9.157 | 9.182 | 9.069 | 9.107 | 1,193,043 | +0.24(+2.71%) |
Mar 03, 2014 | 8.950 | 9.005 | 8.851 | 8.867 | 1,973,624 | -0.20(-2.19%) |
Feb 28, 2014 | 9.058 | 9.182 | 9.016 | 9.066 | 2,314,140 | -0.03(-0.36%) |
Feb 27, 2014 | 8.983 | 9.149 | 8.892 | 9.099 | 3,294,825 | -0.60(-6.22%) |
Feb 26, 2014 | 9.877 | 9.893 | 9.695 | 9.703 | 1,162,421 | -0.26(-2.66%) |
Feb 25, 2014 | 9.984 | 10.05 | 9.927 | 9.968 | 608,837 | -0.05(-0.50%) |
Feb 24, 2014 | 9.883 | 10.04 | 9.877 | 10.02 | 727,878 | +0.14(+1.42%) |
Feb 21, 2014 | 9.984 | 10.01 | 9.860 | 9.877 | 778,046 | +0.02(+0.17%) |
Feb 20, 2014 | 9.835 | 9.868 | 9.786 | 9.860 | 755,123 | +0.00(+0.00%) |
Feb 19, 2014 | 9.951 | 9.992 | 9.844 | 9.860 | 815,234 | -0.10(-1.00%) |
Feb 18, 2014 | 9.976 | 10.03 | 9.935 | 9.959 | 1,642,605 | +0.44(+4.60%) |
Feb 14, 2014 | 9.504 | 9.521 | 9.521 | 9.521 | 446,088 | +0.00(+0.00%) |
Feb 13, 2014 | 9.364 | 9.546 | 9.360 | 9.521 | 589,306 | -0.06(-0.60%) |
Feb 12, 2014 | 9.554 | 9.629 | 9.463 | 9.579 | 842,858 | +0.12(+1.31%) |
Feb 11, 2014 | 9.289 | 9.480 | 9.240 | 9.455 | 640,846 | +0.20(+2.14%) |
Feb 10, 2014 | 9.240 | 9.256 | 9.182 | 9.256 | 545,511 | -0.02(-0.27%) |
Feb 07, 2014 | 9.231 | 9.289 | 9.174 | 9.281 | 576,240 | +0.09(+0.99%) |
Feb 06, 2014 | 9.025 | 9.190 | 9.024 | 9.190 | 695,476 | +0.18(+2.02%) |
Feb 05, 2014 | 8.909 | 9.033 | 8.909 | 9.008 | 975,534 | +0.03(+0.37%) |
Feb 04, 2014 | 9.008 | 9.016 | 8.934 | 8.975 | 654,785 | +0.09(+1.02%) |