Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.030 | 8.220 | 7.950 | 7.990 | 172,468 | -0.11(-1.36%) |
Apr 29, 2014 | 7.830 | 8.130 | 7.820 | 8.100 | 168,662 | +0.24(+3.05%) |
Apr 28, 2014 | 8.170 | 8.180 | 7.840 | 7.860 | 194,079 | -0.31(-3.79%) |
Apr 25, 2014 | 8.190 | 8.340 | 7.960 | 8.170 | 260,148 | +0.07(+0.86%) |
Apr 24, 2014 | 8.410 | 8.590 | 8.080 | 8.100 | 425,993 | -0.37(-4.37%) |
Apr 23, 2014 | 7.970 | 8.570 | 7.910 | 8.470 | 506,821 | +0.55(+6.94%) |
Apr 22, 2014 | 7.530 | 7.930 | 7.420 | 7.920 | 374,827 | +0.39(+5.18%) |
Apr 21, 2014 | 7.340 | 7.560 | 7.300 | 7.530 | 278,795 | +0.18(+2.45%) |
Apr 17, 2014 | 7.400 | 7.350 | 7.350 | 7.350 | 225,900 | -0.06(-0.81%) |
Apr 16, 2014 | 7.520 | 7.560 | 7.320 | 7.410 | 292,711 | -0.12(-1.59%) |
Apr 15, 2014 | 7.350 | 7.590 | 7.310 | 7.530 | 406,659 | -0.03(-0.40%) |
Apr 14, 2014 | 7.650 | 7.859 | 7.530 | 7.560 | 288,564 | -0.02(-0.26%) |
Apr 11, 2014 | 7.900 | 7.900 | 7.570 | 7.580 | 318,378 | -0.24(-3.07%) |
Apr 10, 2014 | 8.020 | 8.090 | 7.690 | 7.820 | 456,584 | -0.12(-1.51%) |
Apr 09, 2014 | 8.100 | 8.160 | 7.700 | 7.940 | 563,191 | -0.06(-0.75%) |
Apr 08, 2014 | 7.300 | 8.270 | 7.280 | 8.000 | 1,884,369 | +0.88(+12.36%) |
Apr 07, 2014 | 7.170 | 7.350 | 7.040 | 7.120 | 299,934 | -0.08(-1.11%) |
Apr 04, 2014 | 7.410 | 7.510 | 7.160 | 7.200 | 357,639 | +0.00(+0.00%) |
Apr 03, 2014 | 7.320 | 7.340 | 7.110 | 7.200 | 406,480 | -0.18(-2.44%) |
Apr 02, 2014 | 7.260 | 7.442 | 7.220 | 7.380 | 419,959 | +0.23(+3.22%) |
Apr 01, 2014 | 7.110 | 7.290 | 7.040 | 7.150 | 333,430 | +0.07(+0.99%) |
Mar 31, 2014 | 7.360 | 7.360 | 7.020 | 7.080 | 520,670 | -0.30(-4.07%) |
Mar 28, 2014 | 7.360 | 7.590 | 7.270 | 7.380 | 389,711 | +0.01(+0.14%) |
Mar 27, 2014 | 7.470 | 7.591 | 7.170 | 7.370 | 553,824 | -0.14(-1.86%) |
Mar 26, 2014 | 7.780 | 7.950 | 7.500 | 7.510 | 551,039 | -0.15(-1.96%) |
Mar 25, 2014 | 7.810 | 7.950 | 7.650 | 7.660 | 684,983 | -0.07(-0.91%) |
Mar 24, 2014 | 8.100 | 8.130 | 7.650 | 7.730 | 1,479,063 | -0.28(-3.50%) |
Mar 21, 2014 | 8.960 | 8.990 | 8.010 | 8.010 | 4,670,892 | -0.75(-8.56%) |
Mar 20, 2014 | 8.720 | 8.949 | 8.620 | 8.760 | 428,068 | +0.00(+0.00%) |
Mar 19, 2014 | 9.070 | 9.150 | 8.680 | 8.760 | 645,830 | -0.40(-4.37%) |
Mar 18, 2014 | 9.100 | 9.340 | 9.030 | 9.160 | 317,595 | -0.09(-0.97%) |
Mar 17, 2014 | 9.710 | 9.740 | 9.210 | 9.250 | 447,248 | -0.46(-4.74%) |
Mar 14, 2014 | 9.770 | 10.13 | 9.570 | 9.710 | 541,245 | -0.02(-0.21%) |
Mar 13, 2014 | 9.250 | 9.830 | 9.230 | 9.730 | 967,751 | +0.48(+5.19%) |
Mar 12, 2014 | 9.150 | 9.320 | 9.130 | 9.250 | 445,864 | +0.28(+3.12%) |
Mar 11, 2014 | 9.120 | 9.330 | 8.920 | 8.970 | 290,805 | -0.07(-0.77%) |
Mar 10, 2014 | 9.020 | 9.140 | 8.810 | 9.040 | 240,774 | -0.06(-0.66%) |
Mar 07, 2014 | 9.150 | 9.300 | 8.920 | 9.100 | 255,165 | -0.23(-2.47%) |
Mar 06, 2014 | 9.140 | 9.360 | 9.110 | 9.330 | 384,757 | +0.22(+2.41%) |
Mar 05, 2014 | 8.890 | 9.150 | 8.750 | 9.110 | 302,461 | +0.22(+2.47%) |
Mar 04, 2014 | 8.790 | 8.980 | 8.651 | 8.890 | 212,958 | +0.01(+0.11%) |
Mar 03, 2014 | 8.950 | 9.160 | 8.750 | 8.880 | 544,566 | +0.20(+2.30%) |
Feb 28, 2014 | 8.690 | 8.780 | 8.450 | 8.680 | 405,124 | +0.06(+0.70%) |
Feb 27, 2014 | 8.730 | 9.000 | 8.600 | 8.620 | 281,901 | -0.07(-0.81%) |
Feb 26, 2014 | 8.950 | 8.990 | 8.500 | 8.690 | 716,358 | -0.34(-3.77%) |
Feb 25, 2014 | 9.290 | 9.340 | 9.000 | 9.030 | 419,930 | -0.33(-3.53%) |
Feb 24, 2014 | 9.340 | 9.590 | 9.120 | 9.360 | 653,934 | +0.24(+2.63%) |
Feb 21, 2014 | 9.110 | 9.190 | 8.910 | 9.120 | 417,447 | +0.05(+0.55%) |
Feb 20, 2014 | 8.640 | 9.150 | 8.600 | 9.070 | 570,843 | +0.45(+5.22%) |
Feb 19, 2014 | 9.110 | 9.210 | 8.560 | 8.620 | 590,898 | -0.59(-6.41%) |
Feb 18, 2014 | 9.470 | 9.500 | 9.100 | 9.210 | 525,618 | -0.21(-2.23%) |
Feb 14, 2014 | 9.120 | 9.420 | 9.420 | 9.420 | 821,300 | +0.49(+5.49%) |
Feb 13, 2014 | 8.480 | 8.940 | 8.463 | 8.930 | 774,302 | +0.41(+4.81%) |
Feb 12, 2014 | 8.960 | 9.010 | 8.460 | 8.520 | 582,021 | -0.47(-5.23%) |
Feb 11, 2014 | 8.870 | 9.190 | 8.780 | 8.990 | 796,258 | +0.24(+2.74%) |
Feb 10, 2014 | 8.470 | 8.940 | 8.470 | 8.750 | 660,186 | +0.38(+4.54%) |
Feb 07, 2014 | 8.040 | 8.410 | 7.950 | 8.370 | 540,477 | +0.45(+5.68%) |
Feb 06, 2014 | 8.010 | 8.070 | 7.860 | 7.920 | 349,921 | +0.01(+0.13%) |
Feb 05, 2014 | 8.280 | 8.330 | 7.910 | 7.910 | 323,462 | -0.28(-3.42%) |
Feb 04, 2014 | 7.890 | 8.210 | 7.850 | 8.190 | 338,451 | +0.30(+3.80%) |