Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.840 | 8.085 | 7.721 | 8.050 | 84,427 | +0.18(+2.29%) |
Apr 29, 2014 | 8.340 | 8.395 | 7.670 | 7.870 | 92,913 | -0.45(-5.41%) |
Apr 28, 2014 | 8.240 | 8.430 | 8.100 | 8.320 | 77,753 | +0.05(+0.60%) |
Apr 25, 2014 | 8.640 | 8.758 | 8.170 | 8.270 | 30,439 | -0.37(-4.28%) |
Apr 24, 2014 | 8.750 | 8.770 | 8.610 | 8.640 | 30,591 | -0.11(-1.26%) |
Apr 23, 2014 | 8.810 | 8.860 | 8.660 | 8.750 | 29,193 | -0.06(-0.68%) |
Apr 22, 2014 | 8.640 | 8.900 | 8.640 | 8.810 | 62,238 | -0.01(-0.11%) |
Apr 21, 2014 | 8.260 | 9.010 | 8.260 | 8.820 | 91,637 | -0.40(-4.34%) |
Apr 17, 2014 | 9.150 | 9.220 | 9.220 | 9.220 | 79,600 | +0.11(+1.21%) |
Apr 16, 2014 | 8.530 | 9.140 | 8.490 | 9.110 | 96,869 | +0.61(+7.18%) |
Apr 15, 2014 | 8.730 | 8.780 | 8.342 | 8.500 | 93,086 | -0.25(-2.86%) |
Apr 14, 2014 | 8.910 | 8.920 | 8.720 | 8.750 | 58,766 | -0.15(-1.69%) |
Apr 11, 2014 | 9.180 | 9.199 | 8.820 | 8.900 | 31,775 | -0.29(-3.16%) |
Apr 10, 2014 | 9.370 | 9.420 | 9.130 | 9.190 | 38,548 | -0.24(-2.55%) |
Apr 09, 2014 | 9.540 | 9.630 | 9.330 | 9.430 | 51,137 | -0.13(-1.36%) |
Apr 08, 2014 | 9.750 | 9.790 | 9.510 | 9.560 | 85,769 | -0.23(-2.35%) |
Apr 07, 2014 | 9.920 | 10.01 | 9.710 | 9.790 | 174,935 | -0.13(-1.31%) |
Apr 04, 2014 | 9.640 | 10.14 | 9.640 | 9.920 | 75,686 | -0.17(-1.68%) |
Apr 03, 2014 | 9.950 | 10.20 | 9.754 | 10.09 | 106,541 | +0.14(+1.41%) |
Apr 02, 2014 | 9.960 | 10.15 | 9.780 | 9.950 | 144,509 | +0.09(+0.91%) |
Apr 01, 2014 | 9.800 | 9.960 | 9.740 | 9.860 | 195,422 | +0.16(+1.65%) |
Mar 31, 2014 | 8.920 | 9.790 | 8.920 | 9.700 | 299,493 | +0.87(+9.85%) |
Mar 28, 2014 | 8.500 | 8.840 | 8.465 | 8.830 | 91,249 | +0.38(+4.50%) |
Mar 27, 2014 | 8.300 | 8.500 | 8.190 | 8.450 | 29,063 | +0.20(+2.42%) |
Mar 26, 2014 | 8.091 | 8.410 | 8.043 | 8.250 | 34,135 | +0.10(+1.23%) |
Mar 25, 2014 | 8.480 | 8.480 | 8.060 | 8.150 | 35,567 | -0.34(-4.00%) |
Mar 24, 2014 | 8.280 | 8.500 | 8.060 | 8.490 | 37,405 | +0.22(+2.66%) |
Mar 21, 2014 | 8.440 | 8.560 | 8.100 | 8.270 | 200,111 | -0.17(-2.01%) |
Mar 20, 2014 | 8.500 | 8.560 | 8.404 | 8.440 | 25,171 | -0.03(-0.35%) |
Mar 19, 2014 | 8.610 | 8.630 | 8.390 | 8.470 | 14,056 | -0.14(-1.63%) |
Mar 18, 2014 | 8.180 | 8.700 | 8.100 | 8.610 | 72,590 | +0.36(+4.36%) |
Mar 17, 2014 | 8.080 | 8.450 | 8.080 | 8.250 | 108,649 | +0.18(+2.23%) |
Mar 14, 2014 | 7.990 | 8.260 | 7.850 | 8.070 | 30,082 | -0.19(-2.30%) |
Mar 13, 2014 | 8.330 | 8.390 | 8.140 | 8.260 | 40,219 | -0.11(-1.31%) |
Mar 12, 2014 | 7.940 | 8.400 | 7.940 | 8.370 | 56,275 | +0.46(+5.82%) |
Mar 11, 2014 | 7.950 | 8.140 | 7.790 | 7.910 | 42,103 | -0.10(-1.25%) |
Mar 10, 2014 | 7.860 | 8.050 | 7.850 | 8.010 | 63,047 | +0.19(+2.43%) |
Mar 07, 2014 | 7.810 | 7.960 | 7.750 | 7.820 | 86,808 | +0.02(+0.26%) |
Mar 06, 2014 | 7.650 | 7.800 | 7.650 | 7.800 | 30,275 | +0.07(+0.91%) |
Mar 05, 2014 | 7.710 | 7.850 | 7.684 | 7.730 | 26,284 | +0.02(+0.26%) |
Mar 04, 2014 | 7.600 | 7.810 | 7.550 | 7.710 | 43,017 | +0.12(+1.58%) |
Mar 03, 2014 | 7.430 | 7.670 | 7.400 | 7.590 | 54,682 | +0.06(+0.80%) |
Feb 28, 2014 | 7.630 | 7.700 | 7.470 | 7.530 | 42,421 | -0.01(-0.13%) |
Feb 27, 2014 | 7.560 | 7.660 | 7.530 | 7.540 | 14,468 | -0.03(-0.40%) |
Feb 26, 2014 | 7.570 | 7.760 | 7.552 | 7.570 | 22,378 | -0.06(-0.79%) |
Feb 25, 2014 | 7.839 | 7.860 | 7.560 | 7.630 | 9,771 | -0.19(-2.43%) |
Feb 24, 2014 | 7.870 | 7.880 | 7.800 | 7.820 | 36,140 | +0.00(+0.00%) |
Feb 21, 2014 | 7.730 | 7.850 | 7.610 | 7.820 | 42,744 | +0.08(+1.03%) |
Feb 20, 2014 | 7.790 | 7.840 | 7.710 | 7.740 | 55,819 | -0.01(-0.13%) |
Feb 19, 2014 | 7.700 | 7.800 | 7.700 | 7.750 | 44,104 | +0.04(+0.52%) |
Feb 18, 2014 | 7.760 | 7.790 | 7.710 | 7.710 | 45,307 | -0.09(-1.15%) |
Feb 14, 2014 | 7.830 | 7.800 | 7.800 | 7.800 | 21,800 | -0.03(-0.38%) |
Feb 13, 2014 | 7.520 | 7.870 | 7.520 | 7.830 | 74,206 | +0.22(+2.89%) |
Feb 12, 2014 | 7.750 | 7.750 | 7.388 | 7.610 | 76,974 | -0.14(-1.81%) |
Feb 11, 2014 | 7.800 | 7.800 | 7.660 | 7.750 | 42,823 | -0.02(-0.26%) |
Feb 10, 2014 | 7.600 | 7.820 | 7.540 | 7.770 | 33,779 | +0.20(+2.64%) |
Feb 07, 2014 | 7.500 | 7.570 | 7.500 | 7.570 | 20,441 | +0.06(+0.80%) |
Feb 06, 2014 | 7.580 | 7.650 | 7.495 | 7.510 | 37,919 | -0.03(-0.40%) |
Feb 05, 2014 | 7.580 | 7.591 | 7.500 | 7.540 | 48,061 | -0.01(-0.13%) |
Feb 04, 2014 | 7.200 | 7.580 | 7.200 | 7.550 | 52,044 | +0.29(+3.99%) |