Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.080 | 9.120 | 9.020 | 9.120 | 101,811 | +0.01(+0.11%) |
Apr 29, 2014 | 9.000 | 9.110 | 9.000 | 9.110 | 92,623 | +0.08(+0.89%) |
Apr 28, 2014 | 9.060 | 9.080 | 9.000 | 9.030 | 55,055 | +0.00(+0.00%) |
Apr 25, 2014 | 9.000 | 9.050 | 8.973 | 9.030 | 52,026 | +0.06(+0.67%) |
Apr 24, 2014 | 8.960 | 9.000 | 8.960 | 8.970 | 41,015 | +0.04(+0.45%) |
Apr 23, 2014 | 8.920 | 8.934 | 8.870 | 8.930 | 80,323 | +0.02(+0.22%) |
Apr 22, 2014 | 8.910 | 8.959 | 8.750 | 8.910 | 104,917 | +0.05(+0.56%) |
Apr 21, 2014 | 8.950 | 8.950 | 8.830 | 8.860 | 68,993 | -0.13(-1.45%) |
Apr 17, 2014 | 9.000 | 8.990 | 8.990 | 8.990 | 281,500 | +0.02(+0.22%) |
Apr 16, 2014 | 9.000 | 9.040 | 8.960 | 8.970 | 175,311 | -0.01(-0.11%) |
Apr 15, 2014 | 8.900 | 9.000 | 8.890 | 8.980 | 79,528 | +0.09(+1.01%) |
Apr 14, 2014 | 8.910 | 8.940 | 8.870 | 8.890 | 110,702 | +0.07(+0.79%) |
Apr 11, 2014 | 8.860 | 8.860 | 8.820 | 8.820 | 64,093 | -0.06(-0.68%) |
Apr 10, 2014 | 8.930 | 8.930 | 8.850 | 8.880 | 72,405 | -0.04(-0.50%) |
Apr 09, 2014 | 8.970 | 8.990 | 8.919 | 8.925 | 286,426 | -0.00(-0.06%) |
Apr 08, 2014 | 8.880 | 8.950 | 8.850 | 8.930 | 88,530 | +0.09(+1.02%) |
Apr 07, 2014 | 8.850 | 8.879 | 8.750 | 8.840 | 76,287 | -0.01(-0.11%) |
Apr 04, 2014 | 8.840 | 8.860 | 8.800 | 8.850 | 113,249 | +0.00(+0.00%) |
Apr 03, 2014 | 8.820 | 8.870 | 8.800 | 8.850 | 91,732 | +0.05(+0.57%) |
Apr 02, 2014 | 8.890 | 8.900 | 8.800 | 8.800 | 113,971 | -0.12(-1.35%) |
Apr 01, 2014 | 8.950 | 8.970 | 8.920 | 8.920 | 107,028 | -0.04(-0.45%) |
Mar 31, 2014 | 8.920 | 8.970 | 8.810 | 8.960 | 250,886 | +0.04(+0.45%) |
Mar 28, 2014 | 8.930 | 8.960 | 8.920 | 8.920 | 67,625 | -0.03(-0.34%) |
Mar 27, 2014 | 8.870 | 8.967 | 8.800 | 8.950 | 72,331 | +0.10(+1.13%) |
Mar 26, 2014 | 8.900 | 8.920 | 8.840 | 8.850 | 145,847 | -0.05(-0.56%) |
Mar 25, 2014 | 8.900 | 8.910 | 8.860 | 8.900 | 186,559 | +0.02(+0.23%) |
Mar 24, 2014 | 8.840 | 8.900 | 8.840 | 8.880 | 73,048 | +0.06(+0.68%) |
Mar 21, 2014 | 8.850 | 8.860 | 8.810 | 8.820 | 61,141 | -0.07(-0.79%) |
Mar 20, 2014 | 8.960 | 8.990 | 8.850 | 8.890 | 143,399 | -0.09(-1.00%) |
Mar 19, 2014 | 8.900 | 9.000 | 8.810 | 8.980 | 242,977 | +0.08(+0.90%) |
Mar 18, 2014 | 8.940 | 8.990 | 8.830 | 8.900 | 102,418 | +0.08(+0.91%) |
Mar 17, 2014 | 8.820 | 8.860 | 8.810 | 8.820 | 52,895 | -0.05(-0.56%) |
Mar 14, 2014 | 8.840 | 8.940 | 8.800 | 8.870 | 45,657 | +0.01(+0.11%) |
Mar 13, 2014 | 8.910 | 8.950 | 8.840 | 8.860 | 212,371 | -0.03(-0.34%) |
Mar 12, 2014 | 8.810 | 8.900 | 8.780 | 8.890 | 180,979 | +0.05(+0.57%) |
Mar 11, 2014 | 8.770 | 8.880 | 8.770 | 8.840 | 67,977 | +0.07(+0.80%) |
Mar 10, 2014 | 8.820 | 8.880 | 8.770 | 8.770 | 181,673 | -0.09(-1.02%) |
Mar 07, 2014 | 8.930 | 8.950 | 8.830 | 8.860 | 91,624 | +0.03(+0.34%) |
Mar 06, 2014 | 8.740 | 8.840 | 8.740 | 8.830 | 214,089 | +0.11(+1.26%) |
Mar 05, 2014 | 8.720 | 8.740 | 8.700 | 8.720 | 76,253 | -0.02(-0.23%) |
Mar 04, 2014 | 8.620 | 8.740 | 8.591 | 8.740 | 45,279 | +0.10(+1.16%) |
Mar 03, 2014 | 8.590 | 8.680 | 8.580 | 8.640 | 515,558 | +0.15(+1.77%) |
Feb 28, 2014 | 8.420 | 8.500 | 8.420 | 8.490 | 51,948 | +0.06(+0.71%) |
Feb 27, 2014 | 8.450 | 8.510 | 8.410 | 8.430 | 55,609 | +0.01(+0.12%) |
Feb 26, 2014 | 8.480 | 8.480 | 8.420 | 8.420 | 154,762 | -0.05(-0.59%) |
Feb 25, 2014 | 8.470 | 8.470 | 8.420 | 8.470 | 206,101 | +0.01(+0.12%) |
Feb 24, 2014 | 8.390 | 8.460 | 8.390 | 8.460 | 174,460 | +0.07(+0.83%) |
Feb 21, 2014 | 8.350 | 8.390 | 8.350 | 8.390 | 137,978 | +0.01(+0.12%) |
Feb 20, 2014 | 8.350 | 8.390 | 8.330 | 8.380 | 107,815 | +0.01(+0.12%) |
Feb 19, 2014 | 8.330 | 8.370 | 8.330 | 8.370 | 114,230 | +0.04(+0.48%) |
Feb 18, 2014 | 8.290 | 8.350 | 8.250 | 8.330 | 227,800 | +0.14(+1.71%) |
Feb 14, 2014 | 8.210 | 8.190 | 8.190 | 8.190 | 127,900 | +0.02(+0.24%) |
Feb 13, 2014 | 8.140 | 8.180 | 8.140 | 8.170 | 55,283 | +0.06(+0.74%) |
Feb 12, 2014 | 8.190 | 8.220 | 8.100 | 8.110 | 1,403,954 | -0.03(-0.37%) |
Feb 11, 2014 | 8.100 | 8.140 | 8.070 | 8.140 | 68,252 | +0.03(+0.37%) |
Feb 10, 2014 | 8.090 | 8.110 | 8.070 | 8.110 | 156,496 | +0.02(+0.25%) |
Feb 07, 2014 | 8.060 | 8.090 | 8.050 | 8.090 | 134,325 | +0.04(+0.50%) |
Feb 06, 2014 | 8.100 | 8.104 | 8.050 | 8.050 | 91,671 | -0.03(-0.37%) |
Feb 05, 2014 | 8.020 | 8.080 | 8.020 | 8.080 | 81,019 | +0.05(+0.62%) |
Feb 04, 2014 | 7.970 | 8.045 | 7.960 | 8.030 | 143,690 | +0.09(+1.13%) |