Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.336 | 8.336 | 8.100 | 8.280 | 24,845 | +0.21(+2.63%) |
Apr 29, 2014 | 8.278 | 8.394 | 7.702 | 8.068 | 75,725 | -0.20(-2.40%) |
Apr 28, 2014 | 8.994 | 8.994 | 8.020 | 8.266 | 110,615 | -0.73(-8.09%) |
Apr 25, 2014 | 8.550 | 8.998 | 8.300 | 8.994 | 143,985 | +0.32(+3.74%) |
Apr 24, 2014 | 8.352 | 9.077 | 8.140 | 8.670 | 233,485 | +0.32(+3.81%) |
Apr 23, 2014 | 8.668 | 8.668 | 8.152 | 8.352 | 109,940 | -0.19(-2.25%) |
Apr 22, 2014 | 7.954 | 8.720 | 7.836 | 8.544 | 189,360 | +0.69(+8.79%) |
Apr 21, 2014 | 7.980 | 7.980 | 7.670 | 7.854 | 63,885 | -0.09(-1.11%) |
Apr 17, 2014 | 7.692 | 7.942 | 7.942 | 7.942 | 71,000 | +0.13(+1.66%) |
Apr 16, 2014 | 7.658 | 7.814 | 7.232 | 7.812 | 115,195 | +0.39(+5.28%) |
Apr 15, 2014 | 7.968 | 8.046 | 7.134 | 7.420 | 326,470 | -0.53(-6.64%) |
Apr 14, 2014 | 8.208 | 8.208 | 7.846 | 7.948 | 186,450 | -0.26(-3.14%) |
Apr 11, 2014 | 8.150 | 8.440 | 7.886 | 8.206 | 185,040 | -0.20(-2.38%) |
Apr 10, 2014 | 9.078 | 9.078 | 8.281 | 8.406 | 169,975 | -0.61(-6.72%) |
Apr 09, 2014 | 8.700 | 9.066 | 8.700 | 9.012 | 107,585 | +0.37(+4.28%) |
Apr 08, 2014 | 8.728 | 8.768 | 8.324 | 8.642 | 143,445 | -0.01(-0.12%) |
Apr 07, 2014 | 9.198 | 9.198 | 8.512 | 8.652 | 313,140 | -0.55(-5.96%) |
Apr 04, 2014 | 8.613 | 9.350 | 8.500 | 9.200 | 235,780 | +0.43(+4.86%) |
Apr 03, 2014 | 8.768 | 9.166 | 8.682 | 8.774 | 160,990 | +0.04(+0.48%) |
Apr 02, 2014 | 8.502 | 8.794 | 8.502 | 8.732 | 62,855 | +0.20(+2.34%) |
Apr 01, 2014 | 8.718 | 8.718 | 8.402 | 8.532 | 170,220 | -0.03(-0.40%) |
Mar 31, 2014 | 8.434 | 8.894 | 8.362 | 8.566 | 274,555 | +0.16(+1.93%) |
Mar 28, 2014 | 8.260 | 8.546 | 8.074 | 8.404 | 1,698,255 | +0.18(+2.16%) |
Mar 27, 2014 | 8.040 | 8.524 | 7.878 | 8.226 | 293,595 | +0.09(+1.08%) |
Mar 26, 2014 | 7.946 | 8.526 | 7.854 | 8.138 | 794,755 | +0.47(+6.13%) |
Mar 25, 2014 | 7.256 | 7.946 | 7.220 | 7.668 | 368,080 | +0.45(+6.20%) |
Mar 24, 2014 | 7.938 | 8.068 | 7.120 | 7.220 | 987,905 | -0.58(-7.43%) |
Mar 21, 2014 | 8.288 | 8.340 | 7.800 | 7.800 | 878,795 | -0.50(-6.02%) |
Mar 20, 2014 | 8.846 | 8.846 | 8.212 | 8.300 | 453,540 | -0.63(-7.01%) |
Mar 19, 2014 | 8.820 | 9.258 | 8.820 | 8.926 | 119,940 | -0.03(-0.38%) |
Mar 18, 2014 | 8.420 | 9.054 | 8.350 | 8.960 | 220,105 | +0.08(+0.86%) |
Mar 17, 2014 | 9.196 | 9.318 | 8.845 | 8.884 | 126,675 | -0.11(-1.22%) |
Mar 14, 2014 | 9.300 | 9.572 | 8.936 | 8.994 | 232,670 | -0.37(-3.91%) |
Mar 13, 2014 | 9.762 | 10.13 | 9.110 | 9.360 | 265,185 | -0.44(-4.49%) |
Mar 12, 2014 | 9.464 | 10.10 | 9.408 | 9.800 | 192,860 | -0.15(-1.53%) |
Mar 11, 2014 | 10.10 | 10.30 | 9.879 | 9.952 | 144,820 | -0.37(-3.58%) |
Mar 10, 2014 | 10.73 | 10.76 | 10.20 | 10.32 | 276,445 | -0.42(-3.95%) |
Mar 07, 2014 | 11.00 | 11.04 | 10.70 | 10.75 | 344,695 | -0.22(-2.01%) |
Mar 06, 2014 | 10.30 | 11.40 | 10.24 | 10.97 | 502,640 | +0.63(+6.07%) |
Mar 05, 2014 | 10.26 | 10.40 | 9.964 | 10.34 | 390,500 | -0.24(-2.27%) |
Mar 04, 2014 | 9.076 | 10.80 | 9.002 | 10.58 | 798,985 | +1.56(+17.25%) |
Mar 03, 2014 | 9.100 | 9.142 | 8.854 | 9.022 | 164,935 | -0.12(-1.29%) |
Feb 28, 2014 | 9.120 | 9.284 | 8.800 | 9.140 | 156,705 | +0.01(+0.07%) |
Feb 27, 2014 | 9.140 | 9.384 | 8.800 | 9.134 | 519,235 | -0.08(-0.85%) |
Feb 26, 2014 | 8.650 | 9.406 | 8.556 | 9.212 | 407,930 | +0.55(+6.35%) |
Feb 25, 2014 | 8.742 | 8.821 | 8.480 | 8.662 | 391,190 | -0.18(-2.01%) |
Feb 24, 2014 | 8.400 | 9.112 | 8.354 | 8.840 | 361,570 | +0.49(+5.82%) |
Feb 21, 2014 | 8.474 | 8.632 | 8.308 | 8.354 | 84,220 | -0.08(-0.95%) |
Feb 20, 2014 | 8.472 | 8.556 | 8.200 | 8.434 | 163,615 | +0.00(+0.05%) |
Feb 19, 2014 | 8.800 | 8.840 | 8.298 | 8.430 | 173,885 | -0.43(-4.87%) |
Feb 18, 2014 | 8.202 | 8.988 | 8.182 | 8.862 | 445,480 | +0.73(+9.00%) |
Feb 14, 2014 | 8.296 | 8.130 | 8.130 | 8.130 | 425,500 | -0.27(-3.17%) |
Feb 13, 2014 | 8.008 | 8.458 | 7.802 | 8.396 | 407,255 | +0.34(+4.22%) |
Feb 12, 2014 | 7.720 | 8.150 | 7.720 | 8.056 | 93,260 | +0.17(+2.16%) |
Feb 11, 2014 | 7.822 | 8.000 | 7.822 | 7.886 | 179,955 | +0.07(+0.92%) |
Feb 10, 2014 | 7.960 | 8.000 | 7.758 | 7.814 | 161,620 | -0.15(-1.83%) |
Feb 07, 2014 | 8.006 | 8.160 | 7.918 | 7.960 | 79,120 | +0.11(+1.38%) |
Feb 06, 2014 | 7.682 | 8.252 | 7.680 | 7.852 | 178,365 | +0.12(+1.55%) |
Feb 05, 2014 | 8.298 | 8.424 | 7.440 | 7.732 | 319,175 | -0.56(-6.75%) |
Feb 04, 2014 | 7.998 | 8.486 | 7.750 | 8.292 | 471,050 | +0.38(+4.78%) |