Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.880 | 9.010 | 8.820 | 8.950 | 41,957 | +0.07(+0.79%) |
Apr 29, 2014 | 8.980 | 9.019 | 8.740 | 8.880 | 174,755 | -0.04(-0.45%) |
Apr 28, 2014 | 9.060 | 9.140 | 8.840 | 8.920 | 97,208 | -0.08(-0.89%) |
Apr 25, 2014 | 8.850 | 9.020 | 8.580 | 9.000 | 268,905 | +0.06(+0.67%) |
Apr 24, 2014 | 9.080 | 9.080 | 8.920 | 8.940 | 112,167 | -0.08(-0.89%) |
Apr 23, 2014 | 8.970 | 9.130 | 8.900 | 9.020 | 170,058 | +0.03(+0.33%) |
Apr 22, 2014 | 9.000 | 9.070 | 8.910 | 8.990 | 188,807 | -0.03(-0.33%) |
Apr 21, 2014 | 9.040 | 9.220 | 8.870 | 9.020 | 321,209 | +0.04(+0.39%) |
Apr 17, 2014 | 7.040 | 8.985 | 8.985 | 8.985 | 2,605,100 | -0.53(-5.52%) |
Apr 16, 2014 | 9.490 | 9.600 | 9.340 | 9.510 | 98,902 | +0.09(+0.96%) |
Apr 15, 2014 | 9.520 | 9.660 | 9.340 | 9.420 | 181,573 | -0.09(-0.95%) |
Apr 14, 2014 | 9.450 | 9.570 | 9.350 | 9.510 | 90,697 | +0.14(+1.49%) |
Apr 11, 2014 | 9.620 | 9.740 | 9.300 | 9.370 | 130,664 | -0.33(-3.40%) |
Apr 10, 2014 | 9.950 | 9.990 | 9.600 | 9.700 | 59,065 | -0.28(-2.81%) |
Apr 09, 2014 | 9.760 | 10.01 | 9.700 | 9.980 | 35,489 | +0.22(+2.25%) |
Apr 08, 2014 | 10.03 | 10.12 | 9.660 | 9.760 | 79,458 | -0.24(-2.40%) |
Apr 07, 2014 | 10.22 | 10.45 | 9.890 | 10.00 | 109,623 | -0.22(-2.15%) |
Apr 04, 2014 | 10.29 | 10.44 | 10.10 | 10.22 | 103,205 | +0.06(+0.59%) |
Apr 03, 2014 | 10.32 | 10.32 | 10.05 | 10.16 | 97,797 | -0.11(-1.07%) |
Apr 02, 2014 | 10.18 | 10.33 | 10.09 | 10.27 | 82,454 | +0.17(+1.68%) |
Apr 01, 2014 | 9.980 | 10.28 | 9.660 | 10.10 | 150,572 | +0.14(+1.41%) |
Mar 31, 2014 | 9.920 | 9.990 | 9.820 | 9.960 | 130,810 | +0.14(+1.43%) |
Mar 28, 2014 | 9.900 | 10.13 | 9.760 | 9.820 | 117,782 | -0.06(-0.61%) |
Mar 27, 2014 | 10.12 | 10.12 | 9.810 | 9.880 | 154,725 | -0.21(-2.08%) |
Mar 26, 2014 | 10.46 | 10.53 | 10.03 | 10.09 | 219,235 | -0.28(-2.70%) |
Mar 25, 2014 | 10.14 | 10.64 | 9.970 | 10.37 | 364,985 | +0.30(+2.98%) |
Mar 24, 2014 | 10.03 | 10.09 | 9.800 | 10.07 | 101,948 | +0.11(+1.10%) |
Mar 21, 2014 | 10.15 | 10.20 | 9.960 | 9.960 | 237,892 | -0.12(-1.19%) |
Mar 20, 2014 | 10.00 | 10.19 | 9.900 | 10.08 | 97,168 | +0.06(+0.60%) |
Mar 19, 2014 | 10.79 | 10.90 | 9.965 | 10.02 | 72,002 | -0.10(-0.99%) |
Mar 18, 2014 | 10.40 | 10.60 | 10.05 | 10.12 | 94,748 | -0.30(-2.88%) |
Mar 17, 2014 | 10.00 | 10.45 | 9.920 | 10.42 | 202,347 | +0.41(+4.10%) |
Mar 14, 2014 | 10.04 | 10.16 | 9.957 | 10.01 | 54,571 | -0.05(-0.50%) |
Mar 13, 2014 | 10.20 | 10.24 | 9.980 | 10.06 | 62,163 | -0.16(-1.57%) |
Mar 12, 2014 | 10.36 | 10.51 | 10.16 | 10.22 | 91,052 | -0.22(-2.11%) |
Mar 11, 2014 | 10.04 | 10.51 | 9.960 | 10.44 | 246,061 | +0.40(+3.98%) |
Mar 10, 2014 | 10.15 | 10.15 | 9.970 | 10.04 | 94,049 | -0.11(-1.08%) |
Mar 07, 2014 | 10.27 | 10.31 | 10.11 | 10.15 | 93,276 | -0.12(-1.12%) |
Mar 06, 2014 | 9.980 | 10.27 | 9.850 | 10.27 | 135,811 | +0.29(+2.96%) |
Mar 05, 2014 | 10.13 | 10.30 | 9.960 | 9.970 | 83,547 | -0.14(-1.38%) |
Mar 04, 2014 | 10.32 | 10.35 | 10.05 | 10.11 | 177,680 | -0.11(-1.08%) |
Mar 03, 2014 | 9.790 | 10.45 | 9.720 | 10.22 | 303,494 | +0.34(+3.44%) |
Feb 28, 2014 | 9.890 | 10.01 | 9.800 | 9.880 | 230,157 | +0.00(+0.00%) |
Feb 27, 2014 | 9.920 | 10.08 | 9.770 | 9.880 | 90,330 | -0.09(-0.90%) |
Feb 26, 2014 | 10.00 | 10.11 | 8.970 | 9.970 | 201,537 | +0.00(+0.00%) |
Feb 25, 2014 | 10.00 | 10.09 | 9.860 | 9.970 | 223,227 | -0.03(-0.30%) |
Feb 24, 2014 | 9.970 | 10.04 | 9.880 | 10.00 | 68,224 | +0.12(+1.21%) |
Feb 21, 2014 | 10.01 | 10.09 | 9.810 | 9.880 | 75,654 | -0.13(-1.30%) |
Feb 20, 2014 | 9.660 | 10.24 | 9.660 | 10.01 | 88,695 | +0.35(+3.62%) |
Feb 19, 2014 | 9.600 | 9.880 | 9.590 | 9.660 | 82,811 | +0.06(+0.63%) |
Feb 18, 2014 | 9.580 | 9.780 | 9.500 | 9.600 | 107,931 | -0.02(-0.21%) |
Feb 14, 2014 | 9.850 | 9.620 | 9.620 | 9.620 | 50,800 | -0.23(-2.34%) |
Feb 13, 2014 | 9.980 | 10.00 | 9.710 | 9.850 | 117,931 | -0.24(-2.38%) |
Feb 12, 2014 | 9.970 | 10.24 | 9.790 | 10.09 | 163,666 | +0.21(+2.13%) |
Feb 11, 2014 | 9.520 | 9.920 | 9.520 | 9.880 | 140,450 | +0.38(+4.00%) |
Feb 10, 2014 | 9.700 | 9.910 | 9.440 | 9.500 | 146,533 | -0.12(-1.25%) |
Feb 07, 2014 | 9.580 | 10.19 | 8.870 | 9.620 | 758,512 | +1.47(+18.04%) |
Feb 06, 2014 | 7.900 | 8.200 | 7.760 | 8.150 | 175,960 | +0.28(+3.56%) |
Feb 05, 2014 | 7.700 | 7.970 | 7.660 | 7.870 | 118,785 | +0.21(+2.74%) |
Feb 04, 2014 | 7.760 | 7.860 | 7.580 | 7.660 | 127,224 | -0.06(-0.78%) |