Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.526 | 8.526 | 8.468 | 8.512 | 196,282 | -0.04(-0.51%) |
Apr 29, 2014 | 8.497 | 8.608 | 8.497 | 8.555 | 63,160 | +0.06(+0.74%) |
Apr 28, 2014 | 8.439 | 8.516 | 8.434 | 8.492 | 82,012 | +0.05(+0.58%) |
Apr 25, 2014 | 8.473 | 8.473 | 8.419 | 8.444 | 185,852 | -0.09(-1.08%) |
Apr 24, 2014 | 8.512 | 8.536 | 8.478 | 8.536 | 126,068 | +0.02(+0.29%) |
Apr 23, 2014 | 8.541 | 8.546 | 8.463 | 8.512 | 96,776 | -0.07(-0.79%) |
Apr 22, 2014 | 8.570 | 8.594 | 8.551 | 8.580 | 118,321 | -0.01(-0.11%) |
Apr 21, 2014 | 8.585 | 8.599 | 8.517 | 8.589 | 76,037 | +0.02(+0.28%) |
Apr 17, 2014 | 8.512 | 8.565 | 8.565 | 8.565 | 169,414 | +0.02(+0.28%) |
Apr 16, 2014 | 8.507 | 8.555 | 8.458 | 8.541 | 40,262 | +0.10(+1.15%) |
Apr 15, 2014 | 8.541 | 8.541 | 8.337 | 8.444 | 108,744 | -0.14(-1.59%) |
Apr 14, 2014 | 8.565 | 8.604 | 8.541 | 8.580 | 219,593 | +0.01(+0.17%) |
Apr 11, 2014 | 8.512 | 8.638 | 8.512 | 8.565 | 109,560 | -0.04(-0.52%) |
Apr 10, 2014 | 8.692 | 8.740 | 8.594 | 8.610 | 104,681 | -0.08(-0.94%) |
Apr 09, 2014 | 8.614 | 8.721 | 8.546 | 8.692 | 107,578 | +0.10(+1.13%) |
Apr 08, 2014 | 8.502 | 8.624 | 8.502 | 8.594 | 170,039 | +0.15(+1.73%) |
Apr 07, 2014 | 8.371 | 8.470 | 8.327 | 8.448 | 193,285 | +0.08(+0.93%) |
Apr 04, 2014 | 8.395 | 8.487 | 8.366 | 8.371 | 98,069 | +0.01(+0.17%) |
Apr 03, 2014 | 8.322 | 8.375 | 8.268 | 8.356 | 71,849 | +0.01(+0.17%) |
Apr 02, 2014 | 8.303 | 8.360 | 8.288 | 8.341 | 92,207 | +0.02(+0.29%) |
Apr 01, 2014 | 8.293 | 8.371 | 8.244 | 8.317 | 205,230 | +0.06(+0.71%) |
Mar 31, 2014 | 8.176 | 8.298 | 8.152 | 8.259 | 57,712 | +0.12(+1.43%) |
Mar 28, 2014 | 8.123 | 8.219 | 8.103 | 8.142 | 79,345 | +0.05(+0.66%) |
Mar 27, 2014 | 7.981 | 8.123 | 7.981 | 8.088 | 55,635 | +0.11(+1.34%) |
Mar 26, 2014 | 8.001 | 8.025 | 7.977 | 7.981 | 152,465 | +0.03(+0.43%) |
Mar 25, 2014 | 7.909 | 7.981 | 7.909 | 7.947 | 69,881 | +0.07(+0.86%) |
Mar 24, 2014 | 7.865 | 7.894 | 7.840 | 7.879 | 108,343 | +0.04(+0.56%) |
Mar 21, 2014 | 7.850 | 7.900 | 7.836 | 7.836 | 145,962 | +0.00(+0.00%) |
Mar 20, 2014 | 7.772 | 7.860 | 7.753 | 7.836 | 81,058 | +0.01(+0.19%) |
Mar 19, 2014 | 7.899 | 7.928 | 7.792 | 7.821 | 64,772 | -0.12(-1.53%) |
Mar 18, 2014 | 7.826 | 7.952 | 7.826 | 7.943 | 158,754 | +0.10(+1.24%) |
Mar 17, 2014 | 7.738 | 7.870 | 7.719 | 7.845 | 176,682 | +0.15(+1.96%) |
Mar 14, 2014 | 7.612 | 7.748 | 7.612 | 7.695 | 91,395 | +0.04(+0.57%) |
Mar 13, 2014 | 7.802 | 7.855 | 7.642 | 7.651 | 128,666 | -0.16(-1.99%) |
Mar 12, 2014 | 7.748 | 7.816 | 7.742 | 7.806 | 265,979 | +0.03(+0.38%) |
Mar 11, 2014 | 7.918 | 7.947 | 7.758 | 7.777 | 164,439 | -0.14(-1.78%) |
Mar 10, 2014 | 7.904 | 7.923 | 7.850 | 7.918 | 121,337 | -0.02(-0.31%) |
Mar 07, 2014 | 8.001 | 8.001 | 7.879 | 7.943 | 143,599 | -0.08(-1.03%) |
Mar 06, 2014 | 7.981 | 8.050 | 7.959 | 8.025 | 156,237 | +0.08(+0.98%) |
Mar 05, 2014 | 7.947 | 7.947 | 7.884 | 7.947 | 108,509 | +0.01(+0.12%) |
Mar 04, 2014 | 7.904 | 7.977 | 7.904 | 7.938 | 92,407 | +0.12(+1.49%) |
Mar 03, 2014 | 7.894 | 7.898 | 7.811 | 7.821 | 132,114 | -0.18(-2.31%) |
Feb 28, 2014 | 8.035 | 8.054 | 7.987 | 8.006 | 209,118 | -0.06(-0.72%) |
Feb 27, 2014 | 7.952 | 8.074 | 7.952 | 8.064 | 144,031 | +0.14(+1.72%) |
Feb 26, 2014 | 7.874 | 7.981 | 7.860 | 7.928 | 247,107 | +0.04(+0.56%) |
Feb 25, 2014 | 7.923 | 7.928 | 7.860 | 7.884 | 101,112 | -0.07(-0.92%) |
Feb 24, 2014 | 7.972 | 8.011 | 7.952 | 7.957 | 64,605 | -0.01(-0.18%) |
Feb 21, 2014 | 7.938 | 8.001 | 7.938 | 7.972 | 98,057 | +0.03(+0.43%) |
Feb 20, 2014 | 7.904 | 7.947 | 7.855 | 7.938 | 80,463 | +0.04(+0.49%) |
Feb 19, 2014 | 7.865 | 7.967 | 7.865 | 7.899 | 130,969 | -0.01(-0.12%) |
Feb 18, 2014 | 7.943 | 8.020 | 7.909 | 7.909 | 167,953 | -0.08(-1.03%) |
Feb 14, 2014 | 7.962 | 7.991 | 7.991 | 7.991 | 211,357 | +0.04(+0.49%) |
Feb 13, 2014 | 7.899 | 7.977 | 7.855 | 7.952 | 113,361 | -0.00(-0.06%) |
Feb 12, 2014 | 7.967 | 8.025 | 7.933 | 7.957 | 162,574 | +0.03(+0.43%) |
Feb 11, 2014 | 7.763 | 7.928 | 7.763 | 7.923 | 222,663 | +0.21(+2.78%) |
Feb 10, 2014 | 7.782 | 7.806 | 7.676 | 7.709 | 119,279 | -0.06(-0.75%) |
Feb 07, 2014 | 7.758 | 7.831 | 7.758 | 7.767 | 211,984 | +0.02(+0.25%) |
Feb 06, 2014 | 7.646 | 7.792 | 7.646 | 7.748 | 186,956 | +0.11(+1.46%) |
Feb 05, 2014 | 7.641 | 7.691 | 7.568 | 7.636 | 212,909 | +0.00(+0.06%) |
Feb 04, 2014 | 7.495 | 7.675 | 7.495 | 7.631 | 219,680 | +0.17(+2.28%) |