Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.179 | 9.490 | 9.135 | 9.425 | 96,351 | +0.22(+2.44%) |
Apr 29, 2014 | 9.244 | 9.435 | 9.113 | 9.200 | 73,170 | -0.04(-0.47%) |
Apr 28, 2014 | 9.164 | 9.396 | 9.135 | 9.244 | 70,012 | +0.08(+0.87%) |
Apr 25, 2014 | 9.085 | 9.207 | 9.082 | 9.164 | 72,206 | +0.03(+0.32%) |
Apr 24, 2014 | 9.359 | 9.359 | 9.114 | 9.135 | 41,067 | -0.14(-1.48%) |
Apr 23, 2014 | 9.107 | 9.379 | 9.107 | 9.272 | 72,633 | +0.14(+1.50%) |
Apr 22, 2014 | 9.481 | 9.481 | 9.085 | 9.135 | 138,238 | -0.45(-4.73%) |
Apr 21, 2014 | 9.647 | 9.668 | 9.438 | 9.589 | 120,299 | -0.04(-0.45%) |
Apr 17, 2014 | 9.366 | 9.632 | 9.632 | 9.632 | 110,763 | +0.32(+3.48%) |
Apr 16, 2014 | 9.150 | 9.323 | 9.042 | 9.308 | 46,827 | +0.20(+2.22%) |
Apr 15, 2014 | 9.135 | 9.186 | 9.013 | 9.107 | 152,308 | -0.03(-0.32%) |
Apr 14, 2014 | 9.121 | 9.211 | 9.013 | 9.135 | 97,784 | +0.06(+0.63%) |
Apr 11, 2014 | 9.157 | 9.215 | 9.049 | 9.078 | 97,807 | -0.24(-2.55%) |
Apr 10, 2014 | 9.359 | 9.359 | 9.049 | 9.315 | 146,277 | -0.06(-0.61%) |
Apr 09, 2014 | 9.445 | 9.506 | 9.279 | 9.373 | 122,024 | -0.04(-0.38%) |
Apr 08, 2014 | 9.517 | 9.517 | 9.193 | 9.409 | 119,333 | -0.06(-0.68%) |
Apr 07, 2014 | 9.344 | 9.582 | 9.258 | 9.474 | 83,697 | +0.12(+1.31%) |
Apr 04, 2014 | 9.647 | 9.647 | 9.251 | 9.351 | 71,448 | -0.25(-2.63%) |
Apr 03, 2014 | 9.618 | 9.661 | 9.380 | 9.604 | 82,464 | +0.01(+0.08%) |
Apr 02, 2014 | 9.726 | 9.935 | 9.539 | 9.596 | 129,585 | -0.10(-1.04%) |
Apr 01, 2014 | 9.356 | 9.870 | 9.279 | 9.697 | 246,955 | +0.35(+3.70%) |
Mar 31, 2014 | 9.279 | 9.496 | 9.239 | 9.351 | 91,264 | +0.15(+1.64%) |
Mar 28, 2014 | 9.265 | 9.395 | 9.063 | 9.200 | 78,725 | -0.01(-0.08%) |
Mar 27, 2014 | 9.330 | 9.473 | 9.006 | 9.207 | 141,304 | -0.13(-1.39%) |
Mar 26, 2014 | 9.359 | 9.532 | 9.330 | 9.337 | 148,651 | -0.01(-0.08%) |
Mar 25, 2014 | 9.359 | 9.517 | 9.237 | 9.344 | 33,256 | -0.01(-0.15%) |
Mar 24, 2014 | 9.582 | 9.582 | 9.157 | 9.359 | 65,041 | -0.16(-1.67%) |
Mar 21, 2014 | 9.827 | 9.827 | 9.476 | 9.517 | 251,298 | -0.30(-3.08%) |
Mar 20, 2014 | 9.625 | 9.856 | 9.604 | 9.820 | 47,629 | +0.19(+1.94%) |
Mar 19, 2014 | 9.431 | 9.712 | 9.431 | 9.632 | 62,535 | +0.17(+1.83%) |
Mar 18, 2014 | 9.596 | 9.668 | 9.402 | 9.460 | 35,308 | -0.14(-1.43%) |
Mar 17, 2014 | 9.474 | 9.805 | 9.300 | 9.596 | 61,057 | +0.13(+1.37%) |
Mar 14, 2014 | 9.697 | 9.697 | 9.402 | 9.467 | 56,989 | -0.21(-2.16%) |
Mar 13, 2014 | 9.647 | 9.813 | 9.604 | 9.676 | 152,713 | +0.14(+1.44%) |
Mar 12, 2014 | 9.222 | 9.553 | 8.962 | 9.539 | 187,963 | +0.48(+5.33%) |
Mar 11, 2014 | 9.135 | 9.222 | 9.020 | 9.056 | 50,502 | -0.09(-0.95%) |
Mar 10, 2014 | 8.934 | 9.186 | 8.934 | 9.143 | 47,456 | +0.21(+2.34%) |
Mar 07, 2014 | 8.883 | 8.977 | 8.826 | 8.934 | 82,306 | +0.06(+0.73%) |
Mar 06, 2014 | 8.826 | 9.056 | 8.790 | 8.869 | 240,515 | +0.06(+0.74%) |
Mar 05, 2014 | 9.171 | 9.229 | 8.782 | 8.804 | 150,326 | -0.37(-4.08%) |
Mar 04, 2014 | 9.179 | 9.272 | 9.114 | 9.179 | 58,052 | +0.09(+1.03%) |
Mar 03, 2014 | 8.761 | 9.204 | 8.761 | 9.085 | 124,291 | +0.22(+2.52%) |
Feb 28, 2014 | 8.847 | 9.107 | 8.790 | 8.862 | 106,591 | -0.02(-0.24%) |
Feb 27, 2014 | 8.962 | 8.984 | 8.804 | 8.883 | 59,937 | -0.05(-0.56%) |
Feb 26, 2014 | 8.754 | 9.078 | 8.717 | 8.934 | 241,216 | +0.17(+1.89%) |
Feb 25, 2014 | 8.732 | 8.876 | 8.732 | 8.768 | 131,783 | -0.01(-0.08%) |
Feb 24, 2014 | 8.681 | 8.890 | 8.681 | 8.775 | 80,810 | +0.07(+0.83%) |
Feb 21, 2014 | 8.739 | 8.847 | 8.509 | 8.703 | 120,657 | -0.04(-0.49%) |
Feb 20, 2014 | 8.782 | 8.977 | 8.739 | 8.746 | 88,981 | +0.01(+0.08%) |
Feb 19, 2014 | 8.962 | 8.970 | 8.681 | 8.739 | 111,593 | -0.25(-2.80%) |
Feb 18, 2014 | 9.063 | 9.179 | 8.898 | 8.991 | 97,248 | -0.04(-0.40%) |
Feb 14, 2014 | 9.186 | 9.027 | 9.027 | 9.027 | 104,517 | -0.13(-1.42%) |
Feb 13, 2014 | 8.977 | 9.200 | 8.941 | 9.157 | 98,817 | +0.12(+1.36%) |
Feb 12, 2014 | 8.955 | 9.207 | 8.934 | 9.034 | 143,253 | +0.05(+0.56%) |
Feb 11, 2014 | 8.962 | 9.107 | 8.934 | 8.984 | 94,708 | +0.00(+0.00%) |
Feb 10, 2014 | 9.092 | 9.366 | 8.905 | 8.984 | 147,200 | -0.06(-0.72%) |
Feb 07, 2014 | 9.222 | 9.294 | 9.006 | 9.049 | 84,702 | -0.16(-1.72%) |
Feb 06, 2014 | 9.236 | 9.308 | 9.164 | 9.207 | 80,171 | -0.02(-0.23%) |
Feb 05, 2014 | 9.301 | 9.337 | 9.010 | 9.229 | 98,216 | -0.12(-1.23%) |
Feb 04, 2014 | 9.207 | 9.560 | 9.171 | 9.344 | 81,701 | +0.19(+2.13%) |