Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.850 | 8.950 | 8.820 | 8.880 | 19,712 | -0.11(-1.22%) |
Apr 29, 2014 | 8.960 | 9.080 | 8.930 | 8.990 | 21,476 | +0.04(+0.45%) |
Apr 28, 2014 | 9.000 | 9.230 | 8.810 | 8.950 | 185,465 | -0.15(-1.65%) |
Apr 25, 2014 | 9.130 | 9.250 | 9.060 | 9.100 | 35,267 | -0.10(-1.09%) |
Apr 24, 2014 | 9.200 | 9.270 | 9.120 | 9.200 | 25,883 | +0.03(+0.33%) |
Apr 23, 2014 | 9.200 | 9.250 | 9.164 | 9.170 | 56,895 | -0.12(-1.29%) |
Apr 22, 2014 | 9.210 | 9.310 | 9.190 | 9.290 | 29,611 | -0.07(-0.75%) |
Apr 21, 2014 | 9.470 | 9.490 | 9.260 | 9.360 | 29,816 | -0.20(-2.09%) |
Apr 17, 2014 | 9.600 | 9.560 | 9.560 | 9.560 | 25,200 | -0.01(-0.10%) |
Apr 16, 2014 | 9.430 | 9.630 | 9.350 | 9.570 | 84,103 | +0.25(+2.68%) |
Apr 15, 2014 | 9.260 | 9.370 | 9.150 | 9.320 | 37,857 | +0.03(+0.32%) |
Apr 14, 2014 | 9.260 | 9.347 | 9.210 | 9.290 | 37,372 | +0.19(+2.09%) |
Apr 11, 2014 | 9.030 | 9.170 | 9.027 | 9.100 | 50,142 | -0.04(-0.44%) |
Apr 10, 2014 | 9.270 | 9.330 | 9.060 | 9.140 | 77,379 | +0.00(+0.00%) |
Apr 09, 2014 | 9.140 | 9.160 | 9.010 | 9.140 | 45,388 | -0.02(-0.22%) |
Apr 08, 2014 | 9.050 | 9.200 | 9.041 | 9.160 | 46,786 | +0.24(+2.69%) |
Apr 07, 2014 | 8.840 | 9.019 | 8.810 | 8.920 | 72,658 | +0.10(+1.13%) |
Apr 04, 2014 | 9.050 | 9.080 | 8.770 | 8.820 | 82,383 | -0.25(-2.76%) |
Apr 03, 2014 | 8.930 | 9.130 | 8.910 | 9.070 | 195,518 | +0.32(+3.66%) |
Apr 02, 2014 | 8.830 | 8.890 | 8.640 | 8.750 | 214,513 | -0.18(-2.02%) |
Apr 01, 2014 | 8.990 | 9.040 | 8.780 | 8.930 | 237,524 | -0.02(-0.22%) |
Mar 31, 2014 | 9.100 | 9.170 | 8.840 | 8.950 | 501,603 | +0.01(+0.11%) |
Mar 28, 2014 | 8.950 | 9.060 | 8.850 | 8.940 | 66,004 | -0.02(-0.22%) |
Mar 27, 2014 | 9.050 | 9.090 | 8.940 | 8.960 | 33,497 | -0.04(-0.44%) |
Mar 26, 2014 | 9.150 | 9.179 | 8.950 | 9.000 | 42,899 | -0.05(-0.55%) |
Mar 25, 2014 | 9.030 | 9.116 | 8.960 | 9.050 | 30,150 | +0.10(+1.12%) |
Mar 24, 2014 | 8.940 | 8.970 | 8.850 | 8.950 | 28,439 | +0.19(+2.17%) |
Mar 21, 2014 | 8.800 | 8.890 | 8.640 | 8.760 | 29,880 | -0.02(-0.23%) |
Mar 20, 2014 | 8.800 | 8.870 | 8.733 | 8.780 | 25,616 | -0.07(-0.79%) |
Mar 19, 2014 | 8.930 | 8.970 | 8.835 | 8.850 | 21,305 | -0.14(-1.56%) |
Mar 18, 2014 | 8.960 | 9.020 | 8.928 | 8.990 | 12,409 | -0.18(-1.96%) |
Mar 17, 2014 | 9.080 | 9.180 | 9.080 | 9.170 | 41,071 | +0.35(+3.97%) |
Mar 14, 2014 | 8.770 | 8.880 | 8.770 | 8.820 | 20,479 | +0.02(+0.23%) |
Mar 13, 2014 | 8.900 | 8.960 | 8.800 | 8.800 | 41,565 | +0.00(+0.00%) |
Mar 12, 2014 | 8.770 | 8.850 | 8.730 | 8.800 | 86,357 | +0.08(+0.92%) |
Mar 11, 2014 | 8.780 | 8.880 | 8.650 | 8.720 | 49,027 | +0.14(+1.63%) |
Mar 10, 2014 | 8.590 | 8.670 | 8.540 | 8.580 | 23,585 | -0.14(-1.61%) |
Mar 07, 2014 | 8.810 | 8.880 | 8.696 | 8.720 | 28,696 | -0.07(-0.80%) |
Mar 06, 2014 | 8.870 | 8.920 | 8.780 | 8.790 | 30,553 | -0.10(-1.12%) |
Mar 05, 2014 | 8.991 | 9.019 | 8.530 | 8.890 | 116,883 | -0.14(-1.55%) |
Mar 04, 2014 | 8.980 | 9.070 | 8.980 | 9.030 | 28,933 | +0.07(+0.78%) |
Mar 03, 2014 | 8.920 | 9.010 | 8.861 | 8.960 | 26,013 | -0.17(-1.86%) |
Feb 28, 2014 | 9.190 | 9.290 | 9.080 | 9.130 | 33,923 | -0.06(-0.65%) |
Feb 27, 2014 | 9.020 | 9.240 | 9.020 | 9.190 | 48,516 | +0.30(+3.37%) |
Feb 26, 2014 | 8.870 | 8.950 | 8.830 | 8.890 | 25,670 | +0.03(+0.34%) |
Feb 25, 2014 | 8.900 | 8.900 | 8.810 | 8.860 | 33,456 | +0.00(+0.00%) |
Feb 24, 2014 | 8.840 | 8.920 | 8.770 | 8.860 | 43,510 | +0.09(+1.03%) |
Feb 21, 2014 | 8.720 | 8.840 | 8.720 | 8.770 | 25,181 | +0.02(+0.23%) |
Feb 20, 2014 | 8.810 | 8.810 | 8.710 | 8.750 | 22,317 | +0.01(+0.11%) |
Feb 19, 2014 | 8.780 | 8.830 | 8.710 | 8.740 | 22,538 | -0.11(-1.24%) |
Feb 18, 2014 | 8.810 | 8.850 | 8.730 | 8.850 | 75,121 | +0.19(+2.19%) |
Feb 14, 2014 | 8.640 | 8.660 | 8.660 | 8.660 | 26,700 | -0.04(-0.46%) |
Feb 13, 2014 | 8.530 | 8.720 | 8.520 | 8.700 | 44,293 | +0.16(+1.87%) |
Feb 12, 2014 | 8.580 | 8.580 | 8.484 | 8.540 | 21,732 | -0.10(-1.16%) |
Feb 11, 2014 | 8.570 | 8.640 | 8.570 | 8.640 | 47,849 | +0.03(+0.35%) |
Feb 10, 2014 | 8.620 | 8.630 | 8.540 | 8.610 | 32,893 | +0.04(+0.47%) |
Feb 07, 2014 | 8.490 | 8.640 | 8.470 | 8.570 | 35,192 | +0.08(+0.94%) |
Feb 06, 2014 | 8.520 | 8.562 | 8.469 | 8.490 | 20,401 | -0.15(-1.74%) |
Feb 05, 2014 | 8.580 | 8.690 | 8.520 | 8.640 | 36,728 | +0.06(+0.70%) |
Feb 04, 2014 | 8.420 | 8.670 | 8.420 | 8.580 | 62,274 | +0.18(+2.14%) |