Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.090 | 9.200 | 9.000 | 9.150 | 244,989 | +0.08(+0.88%) |
Apr 29, 2014 | 9.110 | 9.240 | 9.010 | 9.070 | 177,776 | -0.03(-0.33%) |
Apr 28, 2014 | 9.230 | 9.230 | 8.850 | 9.100 | 442,408 | -0.15(-1.62%) |
Apr 25, 2014 | 9.380 | 9.520 | 9.160 | 9.250 | 348,582 | -0.20(-2.12%) |
Apr 24, 2014 | 9.400 | 9.500 | 9.230 | 9.450 | 410,573 | +0.18(+1.94%) |
Apr 23, 2014 | 9.470 | 9.470 | 9.250 | 9.270 | 211,150 | -0.20(-2.11%) |
Apr 22, 2014 | 9.140 | 9.499 | 9.120 | 9.470 | 263,925 | +0.38(+4.18%) |
Apr 21, 2014 | 9.000 | 9.150 | 8.880 | 9.090 | 208,759 | +0.10(+1.11%) |
Apr 17, 2014 | 8.760 | 8.990 | 8.990 | 8.990 | 270,800 | +0.22(+2.51%) |
Apr 16, 2014 | 8.550 | 8.850 | 8.510 | 8.770 | 336,595 | +0.10(+1.15%) |
Apr 15, 2014 | 8.690 | 8.840 | 8.600 | 8.670 | 476,073 | -0.04(-0.46%) |
Apr 14, 2014 | 8.910 | 8.930 | 8.550 | 8.710 | 307,576 | -0.20(-2.24%) |
Apr 11, 2014 | 9.000 | 9.110 | 8.900 | 8.910 | 388,645 | -0.21(-2.30%) |
Apr 10, 2014 | 9.250 | 9.285 | 9.030 | 9.120 | 291,003 | -0.16(-1.72%) |
Apr 09, 2014 | 9.140 | 9.390 | 9.140 | 9.280 | 182,602 | +0.09(+0.98%) |
Apr 08, 2014 | 9.140 | 9.320 | 8.860 | 9.190 | 491,222 | +0.08(+0.88%) |
Apr 07, 2014 | 9.550 | 9.550 | 9.020 | 9.110 | 479,972 | -0.49(-5.10%) |
Apr 04, 2014 | 10.16 | 10.23 | 9.570 | 9.600 | 493,018 | -0.51(-5.04%) |
Apr 03, 2014 | 10.15 | 10.31 | 10.07 | 10.11 | 380,063 | -0.02(-0.20%) |
Apr 02, 2014 | 10.25 | 10.40 | 10.08 | 10.13 | 195,820 | -0.14(-1.36%) |
Apr 01, 2014 | 10.49 | 10.50 | 10.24 | 10.27 | 269,857 | -0.32(-3.02%) |
Mar 31, 2014 | 10.48 | 10.79 | 10.40 | 10.59 | 378,695 | +0.10(+0.95%) |
Mar 28, 2014 | 10.73 | 10.85 | 10.46 | 10.49 | 278,331 | -0.28(-2.60%) |
Mar 27, 2014 | 10.71 | 10.86 | 10.64 | 10.77 | 564,632 | +0.03(+0.28%) |
Mar 26, 2014 | 10.34 | 10.75 | 10.32 | 10.74 | 659,769 | +0.43(+4.17%) |
Mar 25, 2014 | 10.20 | 10.38 | 10.18 | 10.31 | 225,754 | +0.14(+1.38%) |
Mar 24, 2014 | 10.19 | 10.25 | 9.980 | 10.17 | 394,622 | -0.01(-0.10%) |
Mar 21, 2014 | 10.22 | 10.31 | 9.850 | 10.18 | 903,499 | -0.01(-0.10%) |
Mar 20, 2014 | 10.19 | 10.43 | 10.11 | 10.19 | 285,328 | +0.00(+0.00%) |
Mar 19, 2014 | 10.09 | 10.32 | 9.930 | 10.19 | 243,332 | +0.07(+0.69%) |
Mar 18, 2014 | 10.03 | 10.33 | 10.00 | 10.12 | 338,915 | +0.13(+1.30%) |
Mar 17, 2014 | 9.970 | 10.17 | 9.900 | 9.990 | 200,274 | +0.05(+0.50%) |
Mar 14, 2014 | 10.11 | 10.21 | 9.810 | 9.940 | 257,691 | -0.24(-2.36%) |
Mar 13, 2014 | 10.38 | 10.48 | 10.12 | 10.18 | 352,528 | -0.16(-1.55%) |
Mar 12, 2014 | 10.17 | 10.49 | 10.08 | 10.34 | 421,594 | +0.15(+1.47%) |
Mar 11, 2014 | 10.32 | 10.39 | 9.970 | 10.19 | 510,258 | -0.16(-1.55%) |
Mar 10, 2014 | 10.34 | 10.50 | 10.25 | 10.35 | 355,090 | +0.03(+0.29%) |
Mar 07, 2014 | 10.10 | 10.48 | 10.06 | 10.32 | 974,606 | +0.22(+2.18%) |
Mar 06, 2014 | 9.830 | 10.12 | 9.830 | 10.10 | 647,074 | +0.26(+2.64%) |
Mar 05, 2014 | 9.750 | 9.850 | 9.660 | 9.840 | 334,157 | +0.09(+0.92%) |
Mar 04, 2014 | 9.540 | 9.770 | 9.348 | 9.750 | 398,820 | +0.27(+2.85%) |
Mar 03, 2014 | 9.380 | 9.500 | 9.200 | 9.480 | 212,652 | -0.02(-0.21%) |
Feb 28, 2014 | 9.190 | 9.630 | 9.150 | 9.500 | 631,183 | +0.31(+3.37%) |
Feb 27, 2014 | 8.880 | 9.190 | 8.840 | 9.190 | 328,762 | +0.31(+3.49%) |
Feb 26, 2014 | 8.840 | 8.970 | 8.810 | 8.880 | 230,462 | +0.02(+0.23%) |
Feb 25, 2014 | 8.860 | 8.965 | 8.750 | 8.860 | 158,739 | -0.05(-0.56%) |
Feb 24, 2014 | 8.890 | 9.000 | 8.821 | 8.910 | 124,594 | +0.01(+0.11%) |
Feb 21, 2014 | 8.740 | 8.940 | 8.640 | 8.900 | 238,529 | +0.15(+1.71%) |
Feb 20, 2014 | 8.540 | 8.780 | 8.460 | 8.750 | 293,955 | +0.20(+2.34%) |
Feb 19, 2014 | 8.740 | 8.810 | 8.450 | 8.550 | 335,934 | -0.28(-3.17%) |
Feb 18, 2014 | 8.740 | 8.900 | 8.740 | 8.830 | 91,035 | +0.07(+0.80%) |
Feb 14, 2014 | 8.960 | 8.760 | 8.760 | 8.760 | 225,800 | -0.22(-2.45%) |
Feb 13, 2014 | 8.990 | 9.010 | 8.820 | 8.980 | 224,000 | -0.06(-0.66%) |
Feb 12, 2014 | 9.190 | 9.190 | 8.910 | 9.040 | 186,771 | -0.15(-1.63%) |
Feb 11, 2014 | 8.820 | 9.190 | 8.770 | 9.190 | 298,224 | +0.36(+4.08%) |
Feb 10, 2014 | 8.790 | 8.950 | 8.750 | 8.830 | 285,998 | +0.00(+0.00%) |
Feb 07, 2014 | 9.020 | 9.060 | 8.620 | 8.830 | 233,840 | -0.16(-1.78%) |
Feb 06, 2014 | 8.780 | 9.230 | 8.780 | 8.990 | 223,755 | +0.20(+2.28%) |
Feb 05, 2014 | 8.890 | 9.010 | 8.560 | 8.790 | 219,821 | -0.14(-1.57%) |
Feb 04, 2014 | 8.500 | 8.960 | 8.490 | 8.930 | 284,807 | +0.42(+4.94%) |