Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.972 | 8.235 | 7.852 | 8.182 | 170,520 | +0.18(+2.22%) |
Apr 29, 2014 | 8.106 | 8.232 | 7.931 | 8.004 | 193,572 | -0.10(-1.19%) |
Apr 28, 2014 | 8.229 | 8.389 | 7.966 | 8.100 | 291,473 | -0.08(-0.96%) |
Apr 25, 2014 | 8.474 | 8.480 | 8.080 | 8.179 | 216,405 | -0.36(-4.17%) |
Apr 24, 2014 | 8.632 | 8.702 | 8.278 | 8.535 | 98,672 | +0.00(+0.03%) |
Apr 23, 2014 | 8.821 | 8.821 | 8.500 | 8.532 | 150,620 | -0.30(-3.37%) |
Apr 22, 2014 | 8.597 | 8.871 | 8.570 | 8.830 | 215,065 | +0.21(+2.47%) |
Apr 21, 2014 | 8.678 | 8.741 | 8.527 | 8.617 | 164,552 | -0.13(-1.47%) |
Apr 17, 2014 | 8.465 | 8.746 | 8.746 | 8.746 | 392,591 | +0.20(+2.36%) |
Apr 16, 2014 | 8.620 | 8.620 | 7.765 | 8.544 | 122,487 | +0.01(+0.10%) |
Apr 15, 2014 | 8.483 | 8.588 | 8.062 | 8.535 | 212,674 | +0.11(+1.32%) |
Apr 14, 2014 | 8.658 | 8.693 | 8.264 | 8.424 | 208,967 | -0.12(-1.43%) |
Apr 11, 2014 | 8.576 | 8.859 | 8.500 | 8.547 | 150,202 | -0.12(-1.41%) |
Apr 10, 2014 | 9.128 | 9.128 | 8.623 | 8.670 | 259,686 | -0.48(-5.20%) |
Apr 09, 2014 | 9.049 | 9.213 | 8.924 | 9.145 | 257,366 | +0.08(+0.93%) |
Apr 08, 2014 | 8.678 | 9.111 | 8.678 | 9.061 | 378,477 | +0.42(+4.86%) |
Apr 07, 2014 | 8.623 | 8.740 | 8.518 | 8.640 | 199,769 | -0.05(-0.60%) |
Apr 04, 2014 | 9.102 | 9.102 | 8.582 | 8.693 | 339,989 | -0.39(-4.31%) |
Apr 03, 2014 | 9.423 | 9.423 | 8.988 | 9.084 | 280,093 | -0.32(-3.38%) |
Apr 02, 2014 | 9.537 | 9.560 | 9.364 | 9.402 | 225,452 | -0.12(-1.26%) |
Apr 01, 2014 | 9.467 | 9.560 | 9.379 | 9.522 | 474,162 | +0.10(+1.02%) |
Mar 31, 2014 | 9.385 | 9.536 | 9.315 | 9.426 | 361,893 | +0.12(+1.32%) |
Mar 28, 2014 | 9.268 | 9.391 | 9.218 | 9.303 | 344,545 | +0.02(+0.22%) |
Mar 27, 2014 | 9.437 | 9.487 | 9.192 | 9.283 | 235,623 | -0.15(-1.58%) |
Mar 26, 2014 | 8.842 | 9.735 | 8.842 | 9.431 | 348,817 | -0.14(-1.49%) |
Mar 25, 2014 | 9.793 | 9.864 | 9.516 | 9.575 | 533,362 | -0.14(-1.41%) |
Mar 24, 2014 | 9.744 | 9.922 | 9.627 | 9.712 | 815,244 | -0.05(-0.54%) |
Mar 21, 2014 | 9.726 | 9.864 | 9.592 | 9.764 | 1,394,604 | +0.11(+1.18%) |
Mar 20, 2014 | 9.394 | 9.768 | 9.306 | 9.650 | 263,550 | +0.22(+2.29%) |
Mar 19, 2014 | 9.653 | 9.656 | 9.268 | 9.434 | 450,415 | -0.26(-2.68%) |
Mar 18, 2014 | 9.341 | 9.852 | 8.818 | 9.694 | 711,437 | +0.36(+3.85%) |
Mar 17, 2014 | 8.611 | 9.350 | 8.598 | 9.335 | 894,906 | +0.85(+10.01%) |
Mar 14, 2014 | 8.287 | 8.486 | 8.226 | 8.486 | 272,686 | +0.14(+1.68%) |
Mar 13, 2014 | 8.471 | 8.565 | 8.261 | 8.346 | 259,257 | -0.08(-0.90%) |
Mar 12, 2014 | 8.238 | 8.605 | 8.238 | 8.421 | 345,487 | +0.11(+1.30%) |
Mar 11, 2014 | 8.162 | 8.356 | 8.007 | 8.313 | 375,846 | +0.14(+1.68%) |
Mar 10, 2014 | 8.100 | 8.214 | 8.010 | 8.176 | 203,589 | -0.02(-0.21%) |
Mar 07, 2014 | 8.319 | 8.319 | 8.019 | 8.194 | 222,139 | -0.08(-0.95%) |
Mar 06, 2014 | 8.375 | 8.375 | 8.137 | 8.273 | 245,188 | -0.05(-0.63%) |
Mar 05, 2014 | 8.208 | 8.351 | 8.124 | 8.325 | 253,906 | +0.08(+0.99%) |
Mar 04, 2014 | 7.890 | 8.366 | 7.890 | 8.243 | 503,726 | +0.42(+5.41%) |
Mar 03, 2014 | 7.665 | 7.861 | 7.575 | 7.820 | 383,914 | +0.11(+1.36%) |
Feb 28, 2014 | 7.744 | 7.867 | 7.610 | 7.715 | 354,514 | -0.03(-0.34%) |
Feb 27, 2014 | 7.587 | 7.782 | 7.587 | 7.741 | 222,687 | +0.09(+1.18%) |
Feb 26, 2014 | 7.595 | 7.730 | 7.373 | 7.651 | 216,590 | +0.08(+1.12%) |
Feb 25, 2014 | 7.642 | 7.838 | 7.441 | 7.566 | 236,815 | -0.09(-1.22%) |
Feb 24, 2014 | 7.844 | 7.952 | 7.651 | 7.660 | 510,540 | -0.09(-1.20%) |
Feb 21, 2014 | 7.881 | 8.007 | 7.741 | 7.753 | 594,146 | -0.10(-1.26%) |
Feb 20, 2014 | 7.590 | 7.876 | 7.583 | 7.852 | 113,598 | +0.26(+3.42%) |
Feb 19, 2014 | 7.470 | 7.721 | 7.470 | 7.592 | 244,931 | +0.06(+0.81%) |
Feb 18, 2014 | 7.517 | 7.610 | 7.269 | 7.531 | 181,294 | +0.02(+0.31%) |
Feb 14, 2014 | 7.572 | 7.508 | 7.508 | 7.508 | 225,414 | -0.06(-0.77%) |
Feb 13, 2014 | 7.263 | 7.572 | 7.263 | 7.566 | 112,512 | +0.21(+2.86%) |
Feb 12, 2014 | 7.201 | 7.359 | 7.201 | 7.356 | 157,183 | +0.15(+2.02%) |
Feb 11, 2014 | 7.137 | 7.298 | 7.137 | 7.210 | 226,497 | +0.05(+0.73%) |
Feb 10, 2014 | 7.090 | 7.169 | 7.015 | 7.158 | 188,615 | +0.04(+0.49%) |
Feb 07, 2014 | 6.942 | 7.146 | 6.895 | 7.123 | 277,455 | +0.19(+2.74%) |
Feb 06, 2014 | 6.942 | 6.991 | 6.851 | 6.933 | 220,625 | -0.01(-0.17%) |
Feb 05, 2014 | 7.000 | 7.029 | 6.807 | 6.944 | 220,012 | -0.12(-1.69%) |
Feb 04, 2014 | 7.163 | 7.163 | 6.991 | 7.064 | 194,096 | -0.01(-0.12%) |