Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.290 | 9.770 | 9.160 | 9.710 | 302,966 | +0.41(+4.41%) |
Apr 29, 2014 | 9.390 | 9.410 | 9.130 | 9.300 | 111,762 | +0.00(+0.00%) |
Apr 28, 2014 | 9.190 | 9.440 | 9.050 | 9.300 | 170,781 | +0.12(+1.31%) |
Apr 25, 2014 | 9.230 | 9.300 | 8.980 | 9.180 | 178,996 | -0.07(-0.76%) |
Apr 24, 2014 | 9.350 | 9.480 | 9.090 | 9.250 | 135,822 | +0.00(+0.00%) |
Apr 23, 2014 | 9.300 | 9.420 | 9.220 | 9.250 | 391,112 | -0.05(-0.54%) |
Apr 22, 2014 | 9.260 | 9.390 | 9.100 | 9.300 | 78,021 | +0.09(+0.98%) |
Apr 21, 2014 | 9.290 | 9.320 | 9.030 | 9.210 | 50,325 | -0.05(-0.54%) |
Apr 17, 2014 | 9.200 | 9.260 | 9.260 | 9.260 | 81,800 | +0.02(+0.22%) |
Apr 16, 2014 | 9.320 | 9.335 | 9.120 | 9.240 | 73,381 | +0.02(+0.22%) |
Apr 15, 2014 | 8.960 | 9.290 | 8.770 | 9.220 | 160,947 | +0.33(+3.71%) |
Apr 14, 2014 | 9.070 | 9.240 | 8.740 | 8.890 | 92,074 | -0.12(-1.33%) |
Apr 11, 2014 | 8.780 | 9.100 | 8.640 | 9.010 | 134,623 | +0.08(+0.90%) |
Apr 10, 2014 | 9.430 | 9.430 | 8.830 | 8.930 | 110,045 | -0.51(-5.40%) |
Apr 09, 2014 | 9.350 | 9.480 | 9.280 | 9.440 | 72,059 | +0.15(+1.61%) |
Apr 08, 2014 | 9.130 | 9.420 | 9.030 | 9.290 | 82,172 | +0.20(+2.20%) |
Apr 07, 2014 | 8.880 | 9.130 | 8.660 | 9.090 | 184,844 | +0.21(+2.36%) |
Apr 04, 2014 | 9.280 | 9.458 | 8.700 | 8.880 | 123,550 | -0.32(-3.48%) |
Apr 03, 2014 | 9.310 | 9.330 | 8.728 | 9.200 | 98,175 | -0.09(-0.97%) |
Apr 02, 2014 | 9.410 | 9.442 | 9.240 | 9.290 | 171,381 | -0.12(-1.28%) |
Apr 01, 2014 | 9.140 | 9.490 | 9.130 | 9.410 | 261,074 | +0.29(+3.18%) |
Mar 31, 2014 | 8.730 | 9.210 | 8.730 | 9.120 | 157,983 | +0.44(+5.07%) |
Mar 28, 2014 | 8.530 | 8.930 | 8.530 | 8.680 | 107,006 | +0.19(+2.24%) |
Mar 27, 2014 | 8.500 | 8.630 | 8.320 | 8.490 | 86,284 | -0.02(-0.24%) |
Mar 26, 2014 | 9.240 | 9.300 | 8.390 | 8.510 | 209,332 | -0.63(-6.89%) |
Mar 25, 2014 | 9.000 | 9.200 | 8.990 | 9.140 | 117,379 | +0.18(+2.01%) |
Mar 24, 2014 | 9.100 | 9.110 | 8.655 | 8.960 | 96,177 | -0.12(-1.32%) |
Mar 21, 2014 | 9.130 | 9.340 | 9.040 | 9.080 | 134,153 | +0.02(+0.22%) |
Mar 20, 2014 | 9.000 | 9.100 | 8.970 | 9.060 | 132,280 | +0.07(+0.78%) |
Mar 19, 2014 | 8.770 | 9.090 | 8.740 | 8.990 | 201,180 | +0.18(+2.04%) |
Mar 18, 2014 | 8.570 | 8.820 | 8.570 | 8.810 | 73,802 | +0.25(+2.92%) |
Mar 17, 2014 | 8.560 | 8.630 | 8.500 | 8.560 | 46,154 | +0.03(+0.35%) |
Mar 14, 2014 | 8.350 | 8.620 | 8.340 | 8.530 | 74,210 | +0.12(+1.43%) |
Mar 13, 2014 | 8.610 | 8.620 | 8.300 | 8.410 | 116,765 | -0.20(-2.32%) |
Mar 12, 2014 | 8.650 | 8.820 | 8.430 | 8.610 | 71,389 | -0.09(-1.03%) |
Mar 11, 2014 | 8.860 | 9.000 | 8.640 | 8.700 | 97,245 | -0.15(-1.69%) |
Mar 10, 2014 | 8.920 | 9.090 | 8.700 | 8.850 | 153,158 | -0.06(-0.67%) |
Mar 07, 2014 | 9.000 | 9.000 | 8.840 | 8.910 | 113,887 | +0.00(+0.00%) |
Mar 06, 2014 | 8.910 | 8.980 | 8.780 | 8.910 | 76,535 | -0.08(-0.89%) |
Mar 05, 2014 | 9.050 | 9.080 | 8.960 | 8.990 | 152,642 | -0.06(-0.66%) |
Mar 04, 2014 | 8.930 | 9.090 | 8.765 | 9.050 | 211,552 | +0.13(+1.46%) |
Mar 03, 2014 | 8.800 | 9.080 | 8.660 | 8.920 | 135,774 | +0.00(+0.00%) |
Feb 28, 2014 | 8.950 | 9.120 | 8.870 | 8.920 | 110,515 | -0.05(-0.56%) |
Feb 27, 2014 | 8.860 | 9.000 | 8.770 | 8.970 | 102,392 | +0.08(+0.90%) |
Feb 26, 2014 | 8.850 | 8.990 | 8.720 | 8.890 | 80,872 | +0.05(+0.57%) |
Feb 25, 2014 | 8.790 | 8.990 | 8.580 | 8.840 | 112,651 | +0.02(+0.23%) |
Feb 24, 2014 | 8.905 | 8.950 | 8.770 | 8.820 | 213,580 | +0.05(+0.57%) |
Feb 21, 2014 | 8.720 | 8.910 | 8.670 | 8.770 | 130,322 | +0.09(+1.04%) |
Feb 20, 2014 | 8.450 | 8.860 | 8.450 | 8.680 | 140,128 | +0.19(+2.24%) |
Feb 19, 2014 | 8.350 | 8.650 | 8.320 | 8.490 | 200,977 | +0.09(+1.07%) |
Feb 18, 2014 | 8.380 | 8.470 | 8.220 | 8.400 | 224,323 | +0.01(+0.12%) |
Feb 14, 2014 | 8.110 | 8.390 | 8.390 | 8.390 | 152,700 | -0.01(-0.12%) |
Feb 13, 2014 | 7.250 | 8.440 | 7.250 | 8.400 | 162,867 | +0.27(+3.32%) |
Feb 12, 2014 | 8.240 | 8.360 | 8.090 | 8.130 | 100,721 | -0.09(-1.09%) |
Feb 11, 2014 | 8.200 | 8.300 | 7.950 | 8.220 | 90,816 | +0.06(+0.74%) |
Feb 10, 2014 | 8.140 | 8.180 | 7.960 | 8.160 | 194,078 | +0.04(+0.49%) |
Feb 07, 2014 | 8.050 | 8.180 | 7.860 | 8.120 | 123,198 | +0.09(+1.12%) |
Feb 06, 2014 | 7.870 | 8.230 | 7.800 | 8.030 | 161,262 | +0.21(+2.69%) |
Feb 05, 2014 | 7.780 | 7.880 | 7.500 | 7.820 | 122,345 | -0.03(-0.38%) |
Feb 04, 2014 | 7.390 | 8.090 | 7.320 | 7.850 | 227,908 | +0.46(+6.22%) |