Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.606 | 8.629 | 8.601 | 8.620 | 122,411 | +0.00(+0.06%) |
Apr 29, 2014 | 8.610 | 8.620 | 8.601 | 8.615 | 71,836 | +0.01(+0.17%) |
Apr 28, 2014 | 8.610 | 8.610 | 8.591 | 8.601 | 121,766 | -0.00(-0.06%) |
Apr 25, 2014 | 8.596 | 8.610 | 8.591 | 8.606 | 120,746 | +0.01(+0.11%) |
Apr 24, 2014 | 8.620 | 8.620 | 8.575 | 8.596 | 188,612 | -0.01(-0.11%) |
Apr 23, 2014 | 8.596 | 8.620 | 8.591 | 8.606 | 150,101 | +0.01(+0.17%) |
Apr 22, 2014 | 8.558 | 8.610 | 8.558 | 8.591 | 260,398 | +0.03(+0.41%) |
Apr 21, 2014 | 8.548 | 8.586 | 8.548 | 8.556 | 96,216 | +0.01(+0.10%) |
Apr 17, 2014 | 8.558 | 8.548 | 8.548 | 8.548 | 153,994 | +0.00(+0.06%) |
Apr 16, 2014 | 8.510 | 8.548 | 8.505 | 8.543 | 143,983 | +0.03(+0.39%) |
Apr 15, 2014 | 8.543 | 8.553 | 8.505 | 8.510 | 219,428 | -0.06(-0.72%) |
Apr 14, 2014 | 8.606 | 8.610 | 8.570 | 8.572 | 147,201 | -0.02(-0.22%) |
Apr 11, 2014 | 8.591 | 8.620 | 8.591 | 8.591 | 79,792 | -0.01(-0.11%) |
Apr 10, 2014 | 8.634 | 8.634 | 8.601 | 8.601 | 99,872 | -0.02(-0.28%) |
Apr 09, 2014 | 8.615 | 8.634 | 8.601 | 8.625 | 120,744 | +0.02(+0.28%) |
Apr 08, 2014 | 8.558 | 8.601 | 8.543 | 8.601 | 165,697 | +0.05(+0.56%) |
Apr 07, 2014 | 8.558 | 8.567 | 8.543 | 8.553 | 99,767 | -0.02(-0.22%) |
Apr 04, 2014 | 8.572 | 8.577 | 8.548 | 8.572 | 146,923 | +0.04(+0.45%) |
Apr 03, 2014 | 8.501 | 8.543 | 8.501 | 8.534 | 105,713 | +0.02(+0.28%) |
Apr 02, 2014 | 8.510 | 8.548 | 8.496 | 8.510 | 197,715 | -0.02(-0.28%) |
Apr 01, 2014 | 8.515 | 8.567 | 8.515 | 8.534 | 154,761 | +0.00(+0.00%) |
Mar 31, 2014 | 8.586 | 8.591 | 8.529 | 8.534 | 158,406 | -0.04(-0.45%) |
Mar 28, 2014 | 8.529 | 8.572 | 8.527 | 8.572 | 103,565 | +0.04(+0.50%) |
Mar 27, 2014 | 8.529 | 8.543 | 8.520 | 8.529 | 120,578 | -0.00(-0.06%) |
Mar 26, 2014 | 8.553 | 8.553 | 8.534 | 8.534 | 133,017 | -0.02(-0.28%) |
Mar 25, 2014 | 8.496 | 8.558 | 8.496 | 8.558 | 180,420 | +0.06(+0.73%) |
Mar 24, 2014 | 8.582 | 8.582 | 8.496 | 8.496 | 161,955 | -0.10(-1.17%) |
Mar 21, 2014 | 8.534 | 8.596 | 8.534 | 8.596 | 108,495 | +0.09(+1.01%) |
Mar 20, 2014 | 8.534 | 8.568 | 8.496 | 8.510 | 141,196 | -0.06(-0.72%) |
Mar 19, 2014 | 8.644 | 8.649 | 8.572 | 8.572 | 174,057 | -0.09(-1.05%) |
Mar 18, 2014 | 8.610 | 8.682 | 8.610 | 8.663 | 117,764 | +0.06(+0.67%) |
Mar 17, 2014 | 8.601 | 8.658 | 8.596 | 8.606 | 157,352 | +0.01(+0.11%) |
Mar 14, 2014 | 8.601 | 8.634 | 8.591 | 8.596 | 107,657 | -0.00(-0.06%) |
Mar 13, 2014 | 8.658 | 8.694 | 8.591 | 8.601 | 220,976 | -0.06(-0.72%) |
Mar 12, 2014 | 8.644 | 8.682 | 8.644 | 8.663 | 182,435 | +0.00(+0.00%) |
Mar 11, 2014 | 8.706 | 8.730 | 8.663 | 8.663 | 111,466 | -0.05(-0.60%) |
Mar 10, 2014 | 8.649 | 8.749 | 8.634 | 8.715 | 193,383 | +0.07(+0.83%) |
Mar 07, 2014 | 8.653 | 8.669 | 8.639 | 8.644 | 288,184 | -0.02(-0.28%) |
Mar 06, 2014 | 8.711 | 8.715 | 8.658 | 8.668 | 255,628 | -0.05(-0.60%) |
Mar 05, 2014 | 8.691 | 8.725 | 8.677 | 8.720 | 267,082 | +0.00(+0.00%) |
Mar 04, 2014 | 8.672 | 8.768 | 8.672 | 8.720 | 442,738 | +0.02(+0.22%) |
Mar 03, 2014 | 8.606 | 8.720 | 8.591 | 8.701 | 412,773 | +0.08(+0.94%) |
Feb 28, 2014 | 8.563 | 8.625 | 8.563 | 8.620 | 255,504 | +0.03(+0.33%) |
Feb 27, 2014 | 8.539 | 8.591 | 8.529 | 8.591 | 235,359 | +0.06(+0.67%) |
Feb 26, 2014 | 8.515 | 8.558 | 8.515 | 8.534 | 201,983 | +0.00(+0.00%) |
Feb 25, 2014 | 8.524 | 8.572 | 8.524 | 8.534 | 166,628 | -0.00(-0.06%) |
Feb 24, 2014 | 8.572 | 8.582 | 8.520 | 8.539 | 158,691 | -0.01(-0.11%) |
Feb 21, 2014 | 8.534 | 8.553 | 8.529 | 8.548 | 124,965 | +0.02(+0.22%) |
Feb 20, 2014 | 8.505 | 8.539 | 8.501 | 8.529 | 170,286 | +0.02(+0.28%) |
Feb 19, 2014 | 8.586 | 8.586 | 8.491 | 8.505 | 211,881 | -0.11(-1.27%) |
Feb 18, 2014 | 8.639 | 8.649 | 8.606 | 8.615 | 171,503 | -0.02(-0.28%) |
Feb 14, 2014 | 8.649 | 8.639 | 8.639 | 8.639 | 103,710 | +0.01(+0.11%) |
Feb 13, 2014 | 8.567 | 8.629 | 8.539 | 8.629 | 152,160 | +0.06(+0.72%) |
Feb 12, 2014 | 8.553 | 8.591 | 8.553 | 8.567 | 75,922 | -0.02(-0.28%) |
Feb 11, 2014 | 8.572 | 8.601 | 8.567 | 8.591 | 88,524 | +0.00(+0.00%) |
Feb 10, 2014 | 8.524 | 8.591 | 8.524 | 8.591 | 79,222 | +0.04(+0.50%) |
Feb 07, 2014 | 8.491 | 8.548 | 8.491 | 8.548 | 104,605 | +0.06(+0.67%) |
Feb 06, 2014 | 8.458 | 8.515 | 8.453 | 8.491 | 144,019 | +0.05(+0.62%) |
Feb 05, 2014 | 8.424 | 8.453 | 8.410 | 8.438 | 130,781 | -0.01(-0.17%) |
Feb 04, 2014 | 8.424 | 8.477 | 8.410 | 8.453 | 135,315 | +0.03(+0.40%) |