Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.767 | 8.789 | 8.753 | 8.789 | 40,377 | -0.04(-0.42%) |
Apr 29, 2014 | 8.771 | 8.856 | 8.771 | 8.826 | 47,424 | +0.03(+0.32%) |
Apr 28, 2014 | 8.771 | 8.798 | 8.735 | 8.798 | 33,339 | +0.03(+0.30%) |
Apr 25, 2014 | 8.749 | 8.789 | 8.731 | 8.771 | 96,682 | -0.02(-0.20%) |
Apr 24, 2014 | 8.829 | 8.829 | 8.753 | 8.789 | 27,440 | +0.03(+0.36%) |
Apr 23, 2014 | 8.678 | 8.758 | 8.678 | 8.758 | 33,586 | -0.00(-0.05%) |
Apr 22, 2014 | 8.686 | 8.802 | 8.686 | 8.762 | 37,327 | +0.01(+0.15%) |
Apr 21, 2014 | 8.842 | 8.842 | 8.744 | 8.749 | 74,581 | -0.08(-0.96%) |
Apr 17, 2014 | 8.758 | 8.833 | 8.833 | 8.833 | 113,258 | +0.15(+1.74%) |
Apr 16, 2014 | 8.664 | 8.695 | 8.602 | 8.682 | 58,948 | +0.00(+0.00%) |
Apr 15, 2014 | 8.709 | 8.709 | 8.611 | 8.682 | 65,498 | -0.06(-0.66%) |
Apr 14, 2014 | 8.749 | 8.753 | 8.695 | 8.740 | 52,954 | +0.04(+0.40%) |
Apr 11, 2014 | 8.673 | 8.726 | 8.655 | 8.705 | 114,154 | -0.04(-0.45%) |
Apr 10, 2014 | 8.864 | 8.882 | 8.722 | 8.744 | 84,350 | -0.13(-1.50%) |
Apr 09, 2014 | 8.793 | 8.891 | 8.776 | 8.878 | 81,255 | +0.14(+1.63%) |
Apr 08, 2014 | 8.637 | 8.780 | 8.637 | 8.735 | 98,671 | +0.10(+1.13%) |
Apr 07, 2014 | 8.678 | 8.695 | 8.624 | 8.637 | 163,653 | -0.05(-0.56%) |
Apr 04, 2014 | 8.722 | 8.829 | 8.678 | 8.686 | 119,163 | -0.01(-0.10%) |
Apr 03, 2014 | 8.722 | 8.722 | 8.655 | 8.695 | 74,952 | -0.12(-1.41%) |
Apr 02, 2014 | 8.815 | 8.838 | 8.753 | 8.820 | 131,770 | +0.06(+0.71%) |
Apr 01, 2014 | 8.686 | 8.771 | 8.686 | 8.758 | 103,608 | +0.07(+0.82%) |
Mar 31, 2014 | 8.655 | 8.722 | 8.655 | 8.686 | 114,075 | +0.04(+0.51%) |
Mar 28, 2014 | 8.597 | 8.709 | 8.590 | 8.642 | 141,923 | +0.12(+1.36%) |
Mar 27, 2014 | 8.500 | 8.535 | 8.446 | 8.526 | 166,639 | +0.05(+0.58%) |
Mar 26, 2014 | 8.455 | 8.513 | 8.428 | 8.477 | 331,284 | +0.06(+0.74%) |
Mar 25, 2014 | 8.339 | 8.451 | 8.339 | 8.415 | 277,291 | +0.12(+1.39%) |
Mar 24, 2014 | 8.237 | 8.307 | 8.237 | 8.299 | 266,234 | +0.16(+1.91%) |
Mar 21, 2014 | 8.152 | 8.210 | 8.131 | 8.144 | 68,867 | -0.00(-0.05%) |
Mar 20, 2014 | 8.055 | 8.166 | 8.055 | 8.148 | 137,183 | +0.05(+0.66%) |
Mar 19, 2014 | 8.215 | 8.219 | 8.055 | 8.095 | 127,098 | -0.14(-1.68%) |
Mar 18, 2014 | 8.121 | 8.255 | 8.117 | 8.233 | 152,812 | +0.07(+0.87%) |
Mar 17, 2014 | 8.161 | 8.224 | 8.157 | 8.161 | 89,703 | +0.07(+0.82%) |
Mar 14, 2014 | 8.090 | 8.166 | 8.087 | 8.095 | 69,752 | +0.03(+0.33%) |
Mar 13, 2014 | 8.108 | 8.152 | 8.059 | 8.068 | 234,940 | -0.12(-1.41%) |
Mar 12, 2014 | 8.099 | 8.184 | 8.099 | 8.184 | 141,266 | +0.09(+1.10%) |
Mar 11, 2014 | 8.121 | 8.233 | 8.095 | 8.095 | 184,597 | -0.08(-0.98%) |
Mar 10, 2014 | 8.121 | 8.179 | 8.108 | 8.175 | 201,417 | +0.11(+1.32%) |
Mar 07, 2014 | 8.166 | 8.224 | 8.059 | 8.068 | 234,587 | -0.04(-0.44%) |
Mar 06, 2014 | 8.010 | 8.130 | 7.992 | 8.103 | 135,781 | +0.18(+2.30%) |
Mar 05, 2014 | 7.863 | 7.934 | 7.863 | 7.921 | 79,298 | +0.12(+1.54%) |
Mar 04, 2014 | 7.783 | 7.859 | 7.774 | 7.801 | 113,577 | +0.15(+1.98%) |
Mar 03, 2014 | 7.654 | 7.672 | 7.618 | 7.650 | 79,709 | -0.09(-1.15%) |
Feb 28, 2014 | 7.747 | 7.765 | 7.681 | 7.739 | 124,302 | +0.01(+0.17%) |
Feb 27, 2014 | 7.650 | 7.779 | 7.650 | 7.725 | 62,294 | +0.08(+0.99%) |
Feb 26, 2014 | 7.672 | 7.699 | 7.649 | 7.649 | 21,316 | +0.02(+0.23%) |
Feb 25, 2014 | 7.676 | 7.707 | 7.632 | 7.632 | 30,065 | -0.02(-0.29%) |
Feb 24, 2014 | 7.605 | 7.678 | 7.605 | 7.654 | 52,975 | +0.04(+0.53%) |
Feb 21, 2014 | 7.552 | 7.636 | 7.552 | 7.614 | 39,278 | +0.07(+0.88%) |
Feb 20, 2014 | 7.503 | 7.578 | 7.467 | 7.547 | 47,909 | +0.04(+0.59%) |
Feb 19, 2014 | 7.503 | 7.534 | 7.480 | 7.503 | 82,080 | +0.01(+0.12%) |
Feb 18, 2014 | 7.503 | 7.529 | 7.494 | 7.494 | 29,312 | -0.02(-0.30%) |
Feb 14, 2014 | 7.440 | 7.516 | 7.516 | 7.516 | 45,393 | +0.08(+1.08%) |
Feb 13, 2014 | 7.383 | 7.458 | 7.365 | 7.436 | 54,957 | -0.06(-0.77%) |
Feb 12, 2014 | 7.458 | 7.529 | 7.458 | 7.494 | 90,965 | +0.01(+0.12%) |
Feb 11, 2014 | 7.374 | 7.494 | 7.374 | 7.485 | 51,622 | +0.13(+1.82%) |
Feb 10, 2014 | 7.409 | 7.409 | 7.325 | 7.351 | 54,975 | -0.09(-1.20%) |
Feb 07, 2014 | 7.454 | 7.485 | 7.422 | 7.440 | 64,572 | +0.03(+0.42%) |
Feb 06, 2014 | 7.289 | 7.427 | 7.289 | 7.409 | 67,031 | +0.12(+1.59%) |
Feb 05, 2014 | 7.280 | 7.333 | 7.276 | 7.294 | 118,824 | -0.03(-0.43%) |
Feb 04, 2014 | 7.200 | 7.329 | 7.200 | 7.325 | 87,601 | +0.20(+2.81%) |