Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.150 | 8.180 | 8.090 | 8.120 | 72,677 | -0.07(-0.85%) |
Apr 29, 2014 | 8.140 | 8.200 | 8.091 | 8.190 | 225,955 | +0.05(+0.61%) |
Apr 28, 2014 | 8.240 | 8.240 | 8.130 | 8.140 | 202,437 | -0.08(-0.97%) |
Apr 25, 2014 | 8.180 | 8.240 | 8.160 | 8.220 | 210,584 | +0.01(+0.12%) |
Apr 24, 2014 | 8.170 | 8.240 | 8.150 | 8.210 | 300,357 | +0.09(+1.11%) |
Apr 23, 2014 | 8.070 | 8.140 | 8.060 | 8.120 | 449,682 | +0.05(+0.62%) |
Apr 22, 2014 | 8.090 | 8.110 | 8.050 | 8.070 | 233,169 | +0.01(+0.12%) |
Apr 21, 2014 | 8.120 | 8.120 | 8.050 | 8.060 | 91,995 | -0.06(-0.74%) |
Apr 17, 2014 | 8.090 | 8.120 | 8.120 | 8.120 | 106,000 | +0.05(+0.62%) |
Apr 16, 2014 | 8.080 | 8.120 | 8.040 | 8.070 | 193,050 | +0.02(+0.25%) |
Apr 15, 2014 | 8.090 | 8.120 | 8.015 | 8.050 | 248,537 | -0.01(-0.12%) |
Apr 14, 2014 | 8.070 | 8.130 | 8.040 | 8.060 | 212,341 | +0.03(+0.37%) |
Apr 11, 2014 | 8.140 | 8.170 | 8.020 | 8.030 | 221,010 | -0.18(-2.19%) |
Apr 10, 2014 | 8.310 | 8.340 | 8.170 | 8.210 | 230,545 | -0.09(-1.08%) |
Apr 09, 2014 | 8.280 | 8.330 | 8.210 | 8.300 | 159,364 | +0.02(+0.24%) |
Apr 08, 2014 | 8.420 | 8.470 | 8.260 | 8.280 | 202,963 | -0.14(-1.66%) |
Apr 07, 2014 | 8.340 | 8.570 | 8.310 | 8.420 | 610,345 | +0.04(+0.48%) |
Apr 04, 2014 | 8.200 | 8.470 | 8.200 | 8.380 | 433,585 | +0.23(+2.82%) |
Apr 03, 2014 | 8.140 | 8.160 | 8.080 | 8.150 | 311,537 | +0.03(+0.37%) |
Apr 02, 2014 | 8.150 | 8.150 | 8.020 | 8.120 | 408,278 | +0.00(+0.00%) |
Apr 01, 2014 | 8.500 | 8.550 | 8.120 | 8.120 | 610,025 | -0.35(-4.13%) |
Mar 31, 2014 | 8.490 | 8.540 | 8.440 | 8.470 | 455,138 | +0.01(+0.12%) |
Mar 28, 2014 | 8.190 | 8.550 | 8.170 | 8.460 | 938,656 | +0.29(+3.55%) |
Mar 27, 2014 | 8.010 | 8.250 | 8.000 | 8.170 | 1,835,172 | +0.14(+1.74%) |
Mar 26, 2014 | 8.200 | 8.210 | 7.990 | 8.030 | 562,104 | -0.14(-1.71%) |
Mar 25, 2014 | 8.000 | 8.190 | 7.950 | 8.170 | 684,242 | +0.20(+2.51%) |
Mar 24, 2014 | 8.010 | 8.070 | 7.960 | 7.970 | 1,677,903 | -0.05(-0.62%) |
Mar 21, 2014 | 8.090 | 8.110 | 7.990 | 8.020 | 473,735 | -0.03(-0.37%) |
Mar 20, 2014 | 8.080 | 8.120 | 8.040 | 8.050 | 495,371 | -0.04(-0.49%) |
Mar 19, 2014 | 8.150 | 8.160 | 8.060 | 8.090 | 438,731 | -0.06(-0.74%) |
Mar 18, 2014 | 8.030 | 8.150 | 7.980 | 8.150 | 251,999 | +0.10(+1.24%) |
Mar 17, 2014 | 7.900 | 8.090 | 7.900 | 8.050 | 219,260 | +0.03(+0.37%) |
Mar 14, 2014 | 7.970 | 8.050 | 7.950 | 8.020 | 450,839 | +0.04(+0.50%) |
Mar 13, 2014 | 7.980 | 8.050 | 7.960 | 7.980 | 642,675 | +0.00(+0.00%) |
Mar 12, 2014 | 7.970 | 8.080 | 7.960 | 7.980 | 794,728 | -0.05(-0.62%) |
Mar 11, 2014 | 8.060 | 8.120 | 7.980 | 8.030 | 793,630 | -0.06(-0.74%) |
Mar 10, 2014 | 8.050 | 8.100 | 8.020 | 8.090 | 360,522 | +0.03(+0.37%) |
Mar 07, 2014 | 8.030 | 8.130 | 8.000 | 8.060 | 649,995 | -0.06(-0.74%) |
Mar 06, 2014 | 8.020 | 8.150 | 7.910 | 8.120 | 1,218,199 | -0.04(-0.49%) |
Mar 05, 2014 | 8.120 | 8.210 | 8.110 | 8.160 | 276,022 | +0.05(+0.62%) |
Mar 04, 2014 | 8.190 | 8.190 | 8.080 | 8.110 | 604,365 | -0.01(-0.12%) |
Mar 03, 2014 | 8.070 | 8.150 | 8.030 | 8.120 | 656,633 | -0.02(-0.25%) |
Feb 28, 2014 | 8.140 | 8.190 | 8.080 | 8.140 | 1,167,884 | +0.02(+0.25%) |
Feb 27, 2014 | 8.150 | 8.180 | 8.080 | 8.120 | 970,993 | -0.05(-0.61%) |
Feb 26, 2014 | 8.210 | 8.220 | 8.160 | 8.170 | 349,521 | -0.05(-0.61%) |
Feb 25, 2014 | 8.280 | 8.330 | 8.190 | 8.220 | 202,307 | -0.09(-1.08%) |
Feb 24, 2014 | 8.370 | 8.370 | 8.280 | 8.310 | 147,037 | +0.03(+0.36%) |
Feb 21, 2014 | 8.410 | 8.460 | 8.280 | 8.280 | 307,620 | -0.11(-1.31%) |
Feb 20, 2014 | 8.100 | 8.410 | 8.080 | 8.390 | 301,311 | +0.27(+3.33%) |
Feb 19, 2014 | 8.050 | 8.150 | 8.000 | 8.120 | 426,235 | +0.06(+0.74%) |
Feb 18, 2014 | 8.050 | 8.100 | 8.020 | 8.060 | 691,991 | +0.03(+0.37%) |
Feb 14, 2014 | 8.000 | 8.030 | 8.030 | 8.030 | 367,800 | +0.03(+0.37%) |
Feb 13, 2014 | 7.910 | 8.040 | 7.890 | 8.000 | 1,096,028 | -0.04(-0.50%) |
Feb 12, 2014 | 7.920 | 8.420 | 7.870 | 8.040 | 2,789,393 | +0.08(+1.01%) |
Feb 11, 2014 | 8.040 | 8.100 | 7.940 | 7.960 | 1,625,777 | -0.03(-0.38%) |
Feb 10, 2014 | 8.000 | 8.040 | 7.930 | 7.990 | 917,979 | -0.01(-0.12%) |
Feb 07, 2014 | 7.940 | 8.010 | 7.920 | 8.000 | 306,781 | +0.05(+0.63%) |
Feb 06, 2014 | 8.000 | 8.090 | 7.925 | 7.950 | 944,468 | -0.02(-0.25%) |
Feb 05, 2014 | 7.970 | 8.550 | 7.900 | 7.970 | 2,975,805 | +0.01(+0.13%) |
Feb 04, 2014 | 7.820 | 7.970 | 7.710 | 7.960 | 265,785 | +0.19(+2.45%) |