Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.809 | 8.898 | 8.607 | 8.880 | 139,122 | +0.05(+0.54%) |
Apr 29, 2014 | 8.851 | 8.874 | 8.703 | 8.833 | 155,270 | +0.04(+0.47%) |
Apr 28, 2014 | 8.868 | 8.910 | 8.684 | 8.791 | 208,605 | -0.03(-0.34%) |
Apr 25, 2014 | 8.969 | 9.029 | 8.809 | 8.821 | 157,758 | -0.20(-2.17%) |
Apr 24, 2014 | 9.207 | 9.207 | 8.940 | 9.017 | 150,927 | -0.12(-1.36%) |
Apr 23, 2014 | 9.367 | 9.367 | 9.141 | 9.141 | 187,071 | -0.23(-2.41%) |
Apr 22, 2014 | 9.551 | 9.729 | 9.195 | 9.367 | 194,392 | -0.12(-1.31%) |
Apr 21, 2014 | 9.367 | 9.598 | 9.349 | 9.492 | 110,785 | +0.12(+1.33%) |
Apr 17, 2014 | 9.361 | 9.367 | 9.367 | 9.367 | 126,011 | -0.03(-0.32%) |
Apr 16, 2014 | 9.325 | 9.417 | 9.236 | 9.397 | 57,784 | +0.10(+1.09%) |
Apr 15, 2014 | 9.296 | 9.492 | 9.118 | 9.296 | 147,684 | -0.01(-0.06%) |
Apr 14, 2014 | 9.498 | 9.587 | 9.266 | 9.302 | 132,903 | -0.12(-1.26%) |
Apr 11, 2014 | 9.492 | 9.539 | 9.343 | 9.420 | 235,093 | -0.14(-1.43%) |
Apr 10, 2014 | 9.682 | 9.682 | 9.480 | 9.557 | 154,424 | -0.10(-1.01%) |
Apr 09, 2014 | 9.655 | 9.714 | 9.508 | 9.655 | 90,595 | -0.01(-0.12%) |
Apr 08, 2014 | 9.408 | 9.755 | 9.408 | 9.667 | 124,000 | +0.27(+2.88%) |
Apr 07, 2014 | 9.514 | 9.577 | 9.344 | 9.396 | 131,826 | -0.15(-1.54%) |
Apr 04, 2014 | 9.937 | 9.937 | 9.490 | 9.543 | 129,730 | -0.32(-3.22%) |
Apr 03, 2014 | 9.943 | 9.949 | 9.796 | 9.860 | 74,385 | -0.05(-0.53%) |
Apr 02, 2014 | 9.872 | 10.02 | 9.849 | 9.913 | 188,147 | +0.02(+0.18%) |
Apr 01, 2014 | 9.778 | 9.960 | 9.737 | 9.896 | 118,483 | +0.16(+1.69%) |
Mar 31, 2014 | 9.573 | 9.778 | 9.485 | 9.731 | 152,741 | +0.25(+2.66%) |
Mar 28, 2014 | 9.678 | 9.866 | 9.391 | 9.479 | 234,064 | -0.21(-2.18%) |
Mar 27, 2014 | 9.473 | 9.771 | 9.473 | 9.690 | 115,078 | +0.18(+1.85%) |
Mar 26, 2014 | 9.755 | 9.755 | 9.420 | 9.514 | 163,285 | -0.18(-1.82%) |
Mar 25, 2014 | 9.737 | 9.784 | 9.549 | 9.690 | 69,432 | +0.02(+0.24%) |
Mar 24, 2014 | 9.731 | 9.855 | 9.579 | 9.667 | 106,709 | -0.06(-0.60%) |
Mar 21, 2014 | 9.678 | 9.848 | 9.626 | 9.725 | 166,007 | +0.12(+1.22%) |
Mar 20, 2014 | 9.414 | 9.649 | 9.414 | 9.608 | 70,031 | +0.15(+1.55%) |
Mar 19, 2014 | 9.678 | 9.717 | 9.373 | 9.461 | 184,912 | -0.23(-2.42%) |
Mar 18, 2014 | 9.567 | 9.708 | 9.532 | 9.696 | 104,861 | +0.17(+1.79%) |
Mar 17, 2014 | 9.661 | 9.790 | 9.496 | 9.526 | 84,859 | -0.08(-0.86%) |
Mar 14, 2014 | 9.496 | 9.750 | 9.496 | 9.608 | 143,008 | +0.06(+0.68%) |
Mar 13, 2014 | 9.579 | 9.690 | 9.402 | 9.543 | 144,742 | -0.04(-0.37%) |
Mar 12, 2014 | 9.355 | 9.626 | 9.236 | 9.579 | 129,134 | +0.20(+2.13%) |
Mar 11, 2014 | 9.608 | 9.608 | 9.267 | 9.379 | 162,406 | -0.19(-2.02%) |
Mar 10, 2014 | 9.549 | 9.643 | 9.455 | 9.573 | 137,818 | +0.03(+0.31%) |
Mar 07, 2014 | 9.637 | 9.643 | 9.490 | 9.543 | 114,594 | -0.01(-0.12%) |
Mar 06, 2014 | 9.614 | 9.664 | 9.455 | 9.555 | 93,023 | +0.01(+0.06%) |
Mar 05, 2014 | 9.496 | 9.599 | 9.408 | 9.549 | 104,279 | +0.01(+0.06%) |
Mar 04, 2014 | 9.297 | 9.608 | 9.297 | 9.543 | 285,589 | +0.38(+4.10%) |
Mar 03, 2014 | 9.162 | 9.273 | 8.850 | 9.167 | 273,767 | -0.11(-1.20%) |
Feb 28, 2014 | 9.326 | 9.452 | 9.226 | 9.279 | 137,588 | -0.01(-0.13%) |
Feb 27, 2014 | 9.214 | 9.314 | 9.185 | 9.291 | 143,987 | +0.09(+1.02%) |
Feb 26, 2014 | 9.238 | 9.379 | 9.126 | 9.197 | 202,205 | +0.01(+0.13%) |
Feb 25, 2014 | 9.203 | 9.267 | 9.138 | 9.185 | 125,044 | -0.04(-0.38%) |
Feb 24, 2014 | 9.279 | 9.344 | 9.185 | 9.220 | 154,211 | -0.05(-0.51%) |
Feb 21, 2014 | 9.349 | 9.390 | 9.238 | 9.267 | 262,352 | -0.02(-0.25%) |
Feb 20, 2014 | 9.203 | 9.344 | 9.203 | 9.291 | 209,758 | +0.08(+0.83%) |
Feb 19, 2014 | 9.449 | 9.520 | 9.167 | 9.214 | 314,244 | -0.24(-2.55%) |
Feb 18, 2014 | 9.220 | 9.514 | 9.220 | 9.455 | 254,471 | +0.26(+2.81%) |
Feb 14, 2014 | 9.185 | 9.197 | 9.197 | 9.197 | 216,421 | +0.02(+0.19%) |
Feb 13, 2014 | 8.985 | 9.191 | 8.985 | 9.179 | 208,594 | +0.06(+0.71%) |
Feb 12, 2014 | 8.950 | 9.256 | 8.915 | 9.115 | 289,994 | +0.21(+2.37%) |
Feb 11, 2014 | 8.727 | 8.944 | 8.639 | 8.903 | 182,013 | +0.18(+2.02%) |
Feb 10, 2014 | 8.703 | 8.856 | 8.609 | 8.727 | 474,428 | +0.04(+0.47%) |
Feb 07, 2014 | 8.263 | 8.709 | 8.241 | 8.686 | 303,405 | +0.48(+5.87%) |
Feb 06, 2014 | 8.181 | 8.269 | 8.104 | 8.204 | 171,422 | +0.06(+0.72%) |
Feb 05, 2014 | 8.122 | 8.245 | 7.952 | 8.146 | 190,396 | +0.02(+0.22%) |
Feb 04, 2014 | 8.146 | 8.166 | 8.010 | 8.128 | 313,452 | +0.04(+0.51%) |