Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.273 | 8.273 | 8.177 | 8.186 | 103,781 | -0.05(-0.55%) |
Apr 29, 2014 | 8.227 | 8.232 | 8.177 | 8.232 | 98,855 | +0.01(+0.17%) |
Apr 28, 2014 | 8.209 | 8.227 | 8.191 | 8.218 | 55,340 | +0.03(+0.33%) |
Apr 25, 2014 | 8.191 | 8.236 | 8.168 | 8.191 | 87,589 | +0.01(+0.17%) |
Apr 24, 2014 | 8.263 | 8.263 | 8.168 | 8.177 | 144,654 | -0.11(-1.37%) |
Apr 23, 2014 | 8.204 | 8.291 | 8.200 | 8.291 | 115,981 | +0.09(+1.11%) |
Apr 22, 2014 | 8.155 | 8.200 | 8.114 | 8.200 | 275,291 | +0.09(+1.12%) |
Apr 21, 2014 | 8.105 | 8.118 | 8.078 | 8.109 | 127,400 | -0.01(-0.17%) |
Apr 17, 2014 | 8.159 | 8.123 | 8.123 | 8.123 | 153,765 | -0.06(-0.78%) |
Apr 16, 2014 | 8.191 | 8.223 | 8.141 | 8.186 | 96,559 | +0.00(+0.06%) |
Apr 15, 2014 | 8.209 | 8.241 | 8.177 | 8.182 | 120,054 | +0.01(+0.15%) |
Apr 14, 2014 | 8.205 | 8.228 | 8.169 | 8.169 | 228,942 | -0.04(-0.49%) |
Apr 11, 2014 | 8.192 | 8.223 | 8.183 | 8.210 | 124,118 | -0.03(-0.38%) |
Apr 10, 2014 | 8.264 | 8.264 | 8.205 | 8.241 | 228,635 | +0.00(+0.00%) |
Apr 09, 2014 | 8.259 | 8.259 | 8.214 | 8.241 | 52,084 | +0.00(+0.05%) |
Apr 08, 2014 | 8.250 | 8.250 | 8.219 | 8.237 | 59,987 | +0.00(+0.00%) |
Apr 07, 2014 | 8.241 | 8.282 | 8.228 | 8.237 | 64,612 | -0.04(-0.49%) |
Apr 04, 2014 | 8.287 | 8.287 | 8.228 | 8.277 | 61,515 | +0.01(+0.16%) |
Apr 03, 2014 | 8.287 | 8.287 | 8.205 | 8.264 | 56,880 | +0.01(+0.11%) |
Apr 02, 2014 | 8.241 | 8.332 | 8.210 | 8.255 | 87,578 | +0.02(+0.22%) |
Apr 01, 2014 | 8.250 | 8.250 | 8.223 | 8.237 | 72,291 | +0.01(+0.11%) |
Mar 31, 2014 | 8.237 | 8.237 | 8.219 | 8.228 | 105,999 | -0.00(-0.05%) |
Mar 28, 2014 | 8.232 | 8.246 | 8.214 | 8.232 | 95,789 | -0.00(-0.05%) |
Mar 27, 2014 | 8.259 | 8.259 | 8.210 | 8.237 | 86,996 | +0.01(+0.16%) |
Mar 26, 2014 | 8.241 | 8.246 | 8.214 | 8.223 | 58,439 | -0.01(-0.16%) |
Mar 25, 2014 | 8.205 | 8.264 | 8.205 | 8.237 | 62,933 | +0.00(+0.00%) |
Mar 24, 2014 | 8.273 | 8.273 | 8.223 | 8.237 | 68,063 | +0.00(+0.00%) |
Mar 21, 2014 | 8.250 | 8.250 | 8.214 | 8.237 | 74,768 | +0.02(+0.27%) |
Mar 20, 2014 | 8.214 | 8.241 | 8.196 | 8.214 | 83,352 | -0.02(-0.22%) |
Mar 19, 2014 | 8.237 | 8.250 | 8.219 | 8.232 | 115,337 | -0.00(-0.05%) |
Mar 18, 2014 | 8.250 | 8.250 | 8.210 | 8.237 | 138,041 | +0.02(+0.27%) |
Mar 17, 2014 | 8.223 | 8.259 | 8.174 | 8.214 | 120,520 | +0.03(+0.38%) |
Mar 14, 2014 | 8.215 | 8.228 | 8.165 | 8.183 | 107,411 | -0.00(-0.05%) |
Mar 13, 2014 | 8.251 | 8.251 | 8.165 | 8.188 | 99,238 | -0.02(-0.27%) |
Mar 12, 2014 | 8.197 | 8.210 | 8.170 | 8.210 | 92,771 | +0.03(+0.38%) |
Mar 11, 2014 | 8.179 | 8.201 | 8.161 | 8.179 | 136,740 | -0.03(-0.33%) |
Mar 10, 2014 | 8.192 | 8.210 | 8.165 | 8.206 | 60,811 | +0.01(+0.11%) |
Mar 07, 2014 | 8.255 | 8.269 | 8.161 | 8.197 | 107,090 | -0.01(-0.16%) |
Mar 06, 2014 | 8.219 | 8.224 | 8.165 | 8.210 | 325,234 | -0.01(-0.11%) |
Mar 05, 2014 | 8.264 | 8.264 | 8.188 | 8.219 | 100,344 | -0.02(-0.22%) |
Mar 04, 2014 | 8.228 | 8.296 | 8.174 | 8.237 | 175,711 | +0.04(+0.55%) |
Mar 03, 2014 | 8.233 | 8.237 | 8.188 | 8.192 | 122,763 | -0.02(-0.27%) |
Feb 28, 2014 | 8.242 | 8.242 | 8.201 | 8.215 | 80,523 | -0.01(-0.11%) |
Feb 27, 2014 | 8.237 | 8.237 | 8.183 | 8.224 | 110,380 | +0.00(+0.05%) |
Feb 26, 2014 | 8.192 | 8.228 | 8.143 | 8.219 | 146,561 | +0.05(+0.60%) |
Feb 25, 2014 | 8.183 | 8.206 | 8.143 | 8.170 | 91,056 | +0.01(+0.16%) |
Feb 24, 2014 | 8.201 | 8.201 | 8.125 | 8.156 | 153,655 | -0.00(-0.05%) |
Feb 21, 2014 | 8.179 | 8.201 | 8.161 | 8.161 | 85,590 | -0.03(-0.33%) |
Feb 20, 2014 | 8.219 | 8.260 | 8.188 | 8.188 | 88,402 | -0.04(-0.44%) |
Feb 19, 2014 | 8.219 | 8.260 | 8.206 | 8.224 | 121,863 | -0.03(-0.38%) |
Feb 18, 2014 | 8.206 | 8.255 | 8.188 | 8.255 | 116,073 | +0.07(+0.82%) |
Feb 14, 2014 | 8.201 | 8.188 | 8.188 | 8.188 | 64,450 | +0.02(+0.22%) |
Feb 13, 2014 | 8.174 | 8.206 | 8.130 | 8.170 | 99,445 | +0.01(+0.11%) |
Feb 12, 2014 | 8.121 | 8.161 | 8.121 | 8.161 | 61,608 | +0.02(+0.27%) |
Feb 11, 2014 | 8.148 | 8.179 | 8.121 | 8.139 | 137,473 | -0.05(-0.65%) |
Feb 10, 2014 | 8.161 | 8.192 | 8.121 | 8.192 | 48,261 | +0.03(+0.38%) |
Feb 07, 2014 | 8.125 | 8.161 | 8.120 | 8.161 | 92,236 | +0.06(+0.77%) |
Feb 06, 2014 | 8.125 | 8.125 | 8.067 | 8.099 | 88,527 | -0.01(-0.11%) |
Feb 05, 2014 | 8.063 | 8.112 | 8.032 | 8.108 | 124,245 | +0.06(+0.72%) |
Feb 04, 2014 | 8.081 | 8.081 | 8.009 | 8.050 | 107,621 | +0.01(+0.11%) |