Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.447 | 9.447 | 9.318 | 9.368 | 499,954 | -0.08(-0.84%) |
Apr 29, 2014 | 9.582 | 9.677 | 9.423 | 9.447 | 305,402 | -0.06(-0.58%) |
Apr 28, 2014 | 9.749 | 9.852 | 9.431 | 9.503 | 368,969 | -0.17(-1.72%) |
Apr 25, 2014 | 9.868 | 9.916 | 9.661 | 9.669 | 382,695 | -0.22(-2.25%) |
Apr 24, 2014 | 9.971 | 10.02 | 9.876 | 9.892 | 456,454 | -0.07(-0.72%) |
Apr 23, 2014 | 9.884 | 9.995 | 9.814 | 9.963 | 293,889 | +0.08(+0.80%) |
Apr 22, 2014 | 9.638 | 9.908 | 9.614 | 9.884 | 292,185 | +0.29(+2.98%) |
Apr 21, 2014 | 9.479 | 9.606 | 9.376 | 9.598 | 299,881 | +0.10(+1.00%) |
Apr 17, 2014 | 9.368 | 9.503 | 9.503 | 9.503 | 185,419 | +0.13(+1.44%) |
Apr 16, 2014 | 9.495 | 9.542 | 9.344 | 9.368 | 184,110 | -0.05(-0.51%) |
Apr 15, 2014 | 9.519 | 9.566 | 9.280 | 9.415 | 221,577 | -0.06(-0.67%) |
Apr 14, 2014 | 9.479 | 9.574 | 9.360 | 9.479 | 322,309 | +0.10(+1.02%) |
Apr 11, 2014 | 9.455 | 9.511 | 9.336 | 9.384 | 397,926 | -0.15(-1.58%) |
Apr 10, 2014 | 9.765 | 9.815 | 9.523 | 9.534 | 473,330 | -0.23(-2.36%) |
Apr 09, 2014 | 9.701 | 9.884 | 9.654 | 9.765 | 245,102 | +0.13(+1.32%) |
Apr 08, 2014 | 9.709 | 9.796 | 9.606 | 9.638 | 354,620 | -0.07(-0.74%) |
Apr 07, 2014 | 9.773 | 9.860 | 9.638 | 9.709 | 343,349 | -0.07(-0.73%) |
Apr 04, 2014 | 10.02 | 10.10 | 9.749 | 9.781 | 255,942 | -0.16(-1.60%) |
Apr 03, 2014 | 10.08 | 10.11 | 9.884 | 9.939 | 187,987 | -0.13(-1.26%) |
Apr 02, 2014 | 9.939 | 10.10 | 9.848 | 10.07 | 460,300 | +0.18(+1.85%) |
Apr 01, 2014 | 9.923 | 9.931 | 9.677 | 9.884 | 609,500 | -0.02(-0.24%) |
Mar 31, 2014 | 9.876 | 9.935 | 9.804 | 9.908 | 373,226 | +0.06(+0.56%) |
Mar 28, 2014 | 9.908 | 9.971 | 9.725 | 9.852 | 543,441 | -0.07(-0.72%) |
Mar 27, 2014 | 10.06 | 10.26 | 9.876 | 9.923 | 947,640 | -0.13(-1.33%) |
Mar 26, 2014 | 10.32 | 10.40 | 10.03 | 10.06 | 762,404 | -0.27(-2.59%) |
Mar 25, 2014 | 10.36 | 10.61 | 10.27 | 10.32 | 607,651 | +0.05(+0.46%) |
Mar 24, 2014 | 10.26 | 10.35 | 10.15 | 10.28 | 594,175 | +0.13(+1.24%) |
Mar 21, 2014 | 10.03 | 10.21 | 9.947 | 10.15 | 2,815,827 | +0.17(+1.74%) |
Mar 20, 2014 | 9.979 | 10.11 | 9.923 | 9.979 | 502,807 | +0.00(+0.00%) |
Mar 19, 2014 | 10.02 | 10.14 | 9.939 | 9.979 | 413,413 | -0.02(-0.16%) |
Mar 18, 2014 | 9.821 | 10.00 | 9.727 | 9.994 | 825,878 | +0.21(+2.17%) |
Mar 17, 2014 | 9.577 | 9.947 | 9.577 | 9.782 | 743,615 | +0.27(+2.81%) |
Mar 14, 2014 | 9.443 | 9.554 | 9.396 | 9.514 | 400,746 | +0.06(+0.67%) |
Mar 13, 2014 | 9.546 | 9.569 | 9.286 | 9.451 | 352,819 | -0.06(-0.58%) |
Mar 12, 2014 | 9.459 | 9.506 | 9.366 | 9.506 | 329,947 | +0.02(+0.17%) |
Mar 11, 2014 | 9.451 | 9.491 | 9.333 | 9.491 | 586,524 | +0.03(+0.33%) |
Mar 10, 2014 | 9.412 | 9.506 | 9.373 | 9.459 | 694,781 | +0.04(+0.42%) |
Mar 07, 2014 | 9.310 | 9.443 | 9.270 | 9.420 | 643,992 | +0.17(+1.87%) |
Mar 06, 2014 | 9.215 | 9.270 | 9.144 | 9.247 | 563,268 | +0.06(+0.60%) |
Mar 05, 2014 | 9.050 | 9.199 | 8.963 | 9.192 | 976,649 | +0.15(+1.65%) |
Mar 04, 2014 | 8.979 | 9.121 | 8.885 | 9.042 | 2,696,450 | +0.17(+1.86%) |
Mar 03, 2014 | 8.798 | 8.940 | 8.767 | 8.877 | 572,228 | +0.04(+0.45%) |
Feb 28, 2014 | 8.932 | 8.995 | 8.814 | 8.837 | 754,065 | -0.07(-0.79%) |
Feb 27, 2014 | 8.916 | 8.940 | 8.735 | 8.908 | 594,403 | -0.02(-0.18%) |
Feb 26, 2014 | 8.837 | 8.979 | 8.759 | 8.924 | 1,049,936 | +0.21(+2.44%) |
Feb 25, 2014 | 8.759 | 8.759 | 8.656 | 8.712 | 550,171 | -0.02(-0.27%) |
Feb 24, 2014 | 8.822 | 8.845 | 8.719 | 8.735 | 738,270 | +0.00(+0.00%) |
Feb 21, 2014 | 8.885 | 8.948 | 8.688 | 8.735 | 756,816 | -0.06(-0.72%) |
Feb 20, 2014 | 8.971 | 9.333 | 8.719 | 8.798 | 1,055,930 | +0.00(+0.00%) |
Feb 19, 2014 | 8.948 | 8.971 | 8.743 | 8.798 | 545,220 | -0.16(-1.76%) |
Feb 18, 2014 | 8.877 | 9.026 | 8.798 | 8.956 | 451,384 | +0.11(+1.25%) |
Feb 14, 2014 | 8.995 | 8.845 | 8.845 | 8.845 | 414,383 | -0.13(-1.49%) |
Feb 13, 2014 | 8.491 | 8.999 | 8.483 | 8.979 | 1,638,660 | +0.49(+5.75%) |
Feb 12, 2014 | 8.499 | 8.554 | 8.436 | 8.491 | 922,619 | +0.02(+0.28%) |
Feb 11, 2014 | 8.475 | 8.538 | 8.420 | 8.468 | 713,796 | +0.02(+0.28%) |
Feb 10, 2014 | 8.389 | 8.460 | 8.357 | 8.444 | 302,895 | +0.01(+0.09%) |
Feb 07, 2014 | 8.499 | 8.578 | 8.405 | 8.436 | 527,946 | +0.02(+0.28%) |
Feb 06, 2014 | 8.483 | 8.578 | 8.381 | 8.413 | 334,554 | +0.00(+0.00%) |
Feb 05, 2014 | 8.381 | 8.570 | 8.302 | 8.413 | 522,506 | +0.02(+0.28%) |
Feb 04, 2014 | 8.499 | 8.586 | 8.346 | 8.389 | 521,520 | -0.02(-0.28%) |