Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.318 | 9.969 | 9.243 | 9.928 | 1,105,167 | +0.60(+6.48%) |
Apr 29, 2014 | 9.311 | 9.413 | 9.202 | 9.324 | 264,265 | +0.06(+0.66%) |
Apr 28, 2014 | 9.060 | 9.397 | 8.965 | 9.263 | 399,975 | +0.25(+2.79%) |
Apr 25, 2014 | 9.290 | 9.345 | 9.012 | 9.012 | 371,450 | -0.35(-3.70%) |
Apr 24, 2014 | 9.338 | 9.446 | 9.138 | 9.358 | 476,515 | +0.08(+0.88%) |
Apr 23, 2014 | 9.216 | 9.494 | 9.026 | 9.277 | 353,121 | +0.05(+0.59%) |
Apr 22, 2014 | 9.229 | 9.490 | 9.189 | 9.223 | 445,087 | +0.04(+0.44%) |
Apr 21, 2014 | 9.114 | 9.256 | 9.114 | 9.182 | 389,130 | +0.01(+0.15%) |
Apr 17, 2014 | 9.148 | 9.168 | 9.168 | 9.168 | 357,782 | +0.03(+0.30%) |
Apr 16, 2014 | 9.039 | 9.263 | 9.032 | 9.141 | 531,070 | +0.20(+2.20%) |
Apr 15, 2014 | 8.876 | 9.046 | 8.680 | 8.944 | 644,064 | -0.01(-0.08%) |
Apr 14, 2014 | 8.931 | 9.073 | 8.802 | 8.951 | 597,299 | +0.12(+1.38%) |
Apr 11, 2014 | 8.924 | 8.954 | 8.361 | 8.829 | 1,190,777 | -0.16(-1.81%) |
Apr 10, 2014 | 9.501 | 9.521 | 8.917 | 8.992 | 519,707 | -0.47(-4.95%) |
Apr 09, 2014 | 9.284 | 9.494 | 9.168 | 9.460 | 461,442 | +0.24(+2.58%) |
Apr 08, 2014 | 8.937 | 9.365 | 8.937 | 9.223 | 522,815 | +0.26(+2.95%) |
Apr 07, 2014 | 9.066 | 9.114 | 8.730 | 8.958 | 863,394 | -0.11(-1.20%) |
Apr 04, 2014 | 9.229 | 9.365 | 8.897 | 9.066 | 739,472 | -0.05(-0.52%) |
Apr 03, 2014 | 8.890 | 9.155 | 8.842 | 9.114 | 705,445 | +0.33(+3.71%) |
Apr 02, 2014 | 8.788 | 8.883 | 8.714 | 8.788 | 439,209 | +0.05(+0.54%) |
Apr 01, 2014 | 8.652 | 8.876 | 8.652 | 8.741 | 514,608 | +0.12(+1.42%) |
Mar 31, 2014 | 8.551 | 8.744 | 8.512 | 8.619 | 672,812 | +0.12(+1.36%) |
Mar 28, 2014 | 8.788 | 8.876 | 8.442 | 8.503 | 841,346 | -0.27(-3.09%) |
Mar 27, 2014 | 9.202 | 9.202 | 8.707 | 8.775 | 1,002,983 | -0.41(-4.43%) |
Mar 26, 2014 | 9.467 | 9.515 | 9.148 | 9.182 | 1,133,220 | -0.14(-1.46%) |
Mar 25, 2014 | 9.263 | 9.457 | 9.216 | 9.318 | 2,458,549 | -0.40(-4.12%) |
Mar 24, 2014 | 9.664 | 9.752 | 9.562 | 9.718 | 590,475 | +0.03(+0.28%) |
Mar 21, 2014 | 9.854 | 9.854 | 9.501 | 9.691 | 952,602 | -0.16(-1.65%) |
Mar 20, 2014 | 9.854 | 10.09 | 9.833 | 9.854 | 327,160 | -0.12(-1.22%) |
Mar 19, 2014 | 10.10 | 10.14 | 9.888 | 9.976 | 437,852 | -0.11(-1.08%) |
Mar 18, 2014 | 9.718 | 10.10 | 9.711 | 10.08 | 504,830 | +0.41(+4.21%) |
Mar 17, 2014 | 9.630 | 9.820 | 9.589 | 9.677 | 374,970 | +0.12(+1.28%) |
Mar 14, 2014 | 9.589 | 9.670 | 9.311 | 9.555 | 457,939 | -0.03(-0.35%) |
Mar 13, 2014 | 9.894 | 9.908 | 9.501 | 9.589 | 596,397 | -0.23(-2.35%) |
Mar 12, 2014 | 9.731 | 9.847 | 9.365 | 9.820 | 721,219 | +0.03(+0.28%) |
Mar 11, 2014 | 9.976 | 10.08 | 9.705 | 9.793 | 514,408 | -0.16(-1.57%) |
Mar 10, 2014 | 10.15 | 10.17 | 9.745 | 9.949 | 517,038 | -0.20(-2.01%) |
Mar 07, 2014 | 10.01 | 10.41 | 9.921 | 10.15 | 854,178 | +0.24(+2.47%) |
Mar 06, 2014 | 9.630 | 10.06 | 9.603 | 9.908 | 926,937 | +0.31(+3.25%) |
Mar 05, 2014 | 9.535 | 9.616 | 9.399 | 9.596 | 1,138,239 | +0.04(+0.43%) |
Mar 04, 2014 | 9.772 | 9.888 | 9.250 | 9.555 | 2,597,511 | -0.21(-2.15%) |
Mar 03, 2014 | 8.931 | 9.765 | 8.904 | 9.765 | 2,783,947 | +0.70(+7.71%) |
Feb 28, 2014 | 8.836 | 9.155 | 8.822 | 9.066 | 7,330,503 | +0.30(+3.41%) |
Feb 27, 2014 | 8.591 | 8.781 | 8.524 | 8.768 | 688,093 | +0.13(+1.49%) |
Feb 26, 2014 | 8.686 | 8.849 | 8.493 | 8.639 | 856,839 | -0.05(-0.55%) |
Feb 25, 2014 | 8.286 | 8.720 | 8.245 | 8.686 | 1,349,937 | +0.75(+9.50%) |
Feb 24, 2014 | 7.960 | 8.035 | 7.831 | 7.933 | 265,388 | +0.10(+1.30%) |
Feb 21, 2014 | 7.974 | 7.974 | 7.811 | 7.831 | 295,805 | -0.12(-1.45%) |
Feb 20, 2014 | 7.750 | 7.974 | 7.607 | 7.947 | 384,986 | +0.20(+2.63%) |
Feb 19, 2014 | 7.940 | 7.940 | 7.730 | 7.743 | 408,311 | -0.25(-3.14%) |
Feb 18, 2014 | 7.872 | 8.008 | 7.771 | 7.994 | 342,360 | +0.11(+1.38%) |
Feb 14, 2014 | 8.048 | 7.886 | 7.886 | 7.886 | 555,388 | -0.15(-1.86%) |
Feb 13, 2014 | 7.564 | 8.042 | 7.503 | 8.035 | 560,186 | +0.37(+4.83%) |
Feb 12, 2014 | 7.402 | 7.698 | 7.402 | 7.665 | 450,164 | +0.26(+3.55%) |
Feb 11, 2014 | 7.295 | 7.461 | 7.214 | 7.402 | 439,166 | +0.15(+2.04%) |
Feb 10, 2014 | 7.180 | 7.268 | 6.999 | 7.254 | 472,652 | +0.09(+1.22%) |
Feb 07, 2014 | 7.046 | 7.194 | 7.026 | 7.167 | 444,624 | +0.18(+2.60%) |
Feb 06, 2014 | 6.830 | 7.093 | 6.818 | 6.985 | 498,504 | +0.16(+2.37%) |
Feb 05, 2014 | 6.783 | 6.931 | 6.628 | 6.824 | 533,266 | -0.03(-0.49%) |
Feb 04, 2014 | 6.803 | 6.999 | 6.534 | 6.857 | 719,491 | +0.00(+0.00%) |