Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.046 | 8.087 | 8.039 | 8.087 | 24,354 | -0.06(-0.68%) |
Apr 29, 2014 | 8.129 | 8.185 | 8.124 | 8.143 | 27,994 | +0.09(+1.13%) |
Apr 28, 2014 | 8.039 | 8.087 | 8.011 | 8.053 | 71,748 | -0.05(-0.60%) |
Apr 25, 2014 | 8.115 | 8.115 | 8.039 | 8.101 | 99,709 | -0.08(-0.94%) |
Apr 24, 2014 | 8.199 | 8.220 | 8.143 | 8.178 | 39,618 | +0.00(+0.00%) |
Apr 23, 2014 | 8.220 | 8.220 | 8.115 | 8.178 | 170,555 | -0.13(-1.59%) |
Apr 22, 2014 | 8.332 | 8.345 | 8.297 | 8.311 | 83,877 | -0.06(-0.75%) |
Apr 21, 2014 | 8.401 | 8.401 | 8.332 | 8.373 | 42,102 | -0.04(-0.50%) |
Apr 17, 2014 | 8.380 | 8.415 | 8.415 | 8.415 | 24,526 | +0.02(+0.25%) |
Apr 16, 2014 | 8.436 | 8.436 | 8.325 | 8.394 | 60,024 | +0.05(+0.58%) |
Apr 15, 2014 | 8.338 | 8.380 | 8.242 | 8.345 | 230,217 | -0.20(-2.29%) |
Apr 14, 2014 | 8.562 | 8.582 | 8.499 | 8.541 | 82,278 | -0.01(-0.16%) |
Apr 11, 2014 | 8.499 | 8.576 | 8.499 | 8.555 | 89,205 | -0.10(-1.13%) |
Apr 10, 2014 | 8.729 | 8.771 | 8.631 | 8.652 | 48,682 | -0.08(-0.93%) |
Apr 09, 2014 | 8.736 | 8.757 | 8.659 | 8.733 | 78,310 | +0.05(+0.53%) |
Apr 08, 2014 | 8.638 | 8.757 | 8.631 | 8.687 | 76,979 | +0.17(+2.05%) |
Apr 07, 2014 | 8.506 | 8.555 | 8.464 | 8.513 | 87,207 | +0.06(+0.70%) |
Apr 04, 2014 | 8.485 | 8.617 | 8.443 | 8.453 | 118,698 | -0.05(-0.62%) |
Apr 03, 2014 | 8.492 | 8.506 | 8.394 | 8.506 | 43,677 | +0.01(+0.08%) |
Apr 02, 2014 | 8.436 | 8.499 | 8.436 | 8.499 | 29,696 | +0.04(+0.49%) |
Apr 01, 2014 | 8.415 | 8.457 | 8.415 | 8.457 | 29,891 | +0.01(+0.17%) |
Mar 31, 2014 | 8.394 | 8.471 | 8.394 | 8.443 | 45,559 | +0.05(+0.58%) |
Mar 28, 2014 | 8.262 | 8.471 | 8.262 | 8.394 | 165,838 | +0.19(+2.29%) |
Mar 27, 2014 | 8.157 | 8.227 | 8.157 | 8.206 | 60,059 | +0.12(+1.42%) |
Mar 26, 2014 | 8.150 | 8.178 | 8.087 | 8.091 | 66,677 | +0.02(+0.22%) |
Mar 25, 2014 | 8.004 | 8.101 | 7.997 | 8.074 | 142,122 | +0.12(+1.45%) |
Mar 24, 2014 | 7.906 | 7.983 | 7.906 | 7.958 | 394,633 | +0.06(+0.75%) |
Mar 21, 2014 | 7.850 | 8.011 | 7.850 | 7.899 | 73,141 | +0.29(+3.75%) |
Mar 20, 2014 | 7.592 | 7.634 | 7.544 | 7.613 | 251,913 | -0.05(-0.64%) |
Mar 19, 2014 | 7.725 | 7.725 | 7.620 | 7.662 | 86,460 | -0.10(-1.35%) |
Mar 18, 2014 | 7.704 | 7.809 | 7.704 | 7.767 | 67,478 | +0.09(+1.18%) |
Mar 17, 2014 | 7.704 | 7.753 | 7.669 | 7.676 | 174,904 | +0.03(+0.36%) |
Mar 14, 2014 | 7.641 | 7.774 | 7.641 | 7.648 | 181,179 | -0.01(-0.18%) |
Mar 13, 2014 | 7.774 | 7.823 | 7.620 | 7.662 | 394,949 | -0.18(-2.28%) |
Mar 12, 2014 | 7.753 | 7.857 | 7.732 | 7.841 | 625,955 | +0.00(+0.05%) |
Mar 11, 2014 | 8.046 | 8.046 | 7.809 | 7.836 | 191,400 | -0.17(-2.16%) |
Mar 10, 2014 | 8.025 | 8.025 | 7.920 | 8.009 | 129,161 | -0.09(-1.14%) |
Mar 07, 2014 | 8.171 | 8.171 | 8.053 | 8.101 | 41,339 | -0.12(-1.44%) |
Mar 06, 2014 | 8.171 | 8.255 | 8.171 | 8.220 | 65,991 | +0.12(+1.46%) |
Mar 05, 2014 | 8.129 | 8.129 | 8.087 | 8.101 | 40,403 | -0.11(-1.36%) |
Mar 04, 2014 | 8.192 | 8.220 | 8.182 | 8.213 | 53,722 | +0.13(+1.55%) |
Mar 03, 2014 | 8.136 | 8.171 | 8.076 | 8.087 | 59,075 | -0.12(-1.45%) |
Feb 28, 2014 | 8.345 | 8.345 | 8.207 | 8.207 | 27,960 | -0.12(-1.42%) |
Feb 27, 2014 | 8.262 | 8.338 | 8.244 | 8.325 | 51,735 | +0.18(+2.23%) |
Feb 26, 2014 | 8.199 | 8.220 | 8.130 | 8.143 | 85,862 | +0.01(+0.13%) |
Feb 25, 2014 | 8.248 | 8.248 | 8.108 | 8.133 | 76,945 | -0.16(-1.89%) |
Feb 24, 2014 | 8.301 | 8.340 | 8.251 | 8.290 | 222,624 | -0.16(-1.88%) |
Feb 21, 2014 | 8.366 | 8.450 | 8.366 | 8.449 | 30,652 | -0.01(-0.10%) |
Feb 20, 2014 | 8.457 | 8.492 | 8.423 | 8.457 | 24,166 | -0.11(-1.30%) |
Feb 19, 2014 | 8.569 | 8.631 | 8.530 | 8.569 | 74,768 | +0.04(+0.49%) |
Feb 18, 2014 | 8.582 | 8.582 | 8.520 | 8.527 | 37,221 | -0.01(-0.08%) |
Feb 14, 2014 | 8.450 | 8.534 | 8.534 | 8.534 | 23,953 | +0.04(+0.49%) |
Feb 13, 2014 | 8.415 | 8.492 | 8.394 | 8.492 | 49,479 | +0.01(+0.08%) |
Feb 12, 2014 | 8.527 | 8.631 | 8.485 | 8.485 | 76,398 | +0.06(+0.66%) |
Feb 11, 2014 | 8.325 | 8.431 | 8.269 | 8.429 | 142,799 | +0.38(+4.77%) |
Feb 10, 2014 | 8.094 | 8.101 | 8.011 | 8.046 | 130,713 | -0.11(-1.37%) |
Feb 07, 2014 | 8.150 | 8.206 | 8.122 | 8.157 | 86,064 | +0.01(+0.09%) |
Feb 06, 2014 | 8.046 | 8.170 | 8.046 | 8.150 | 88,220 | +0.10(+1.30%) |
Feb 05, 2014 | 7.990 | 8.081 | 7.955 | 8.046 | 70,674 | -0.10(-1.28%) |
Feb 04, 2014 | 8.053 | 8.192 | 8.053 | 8.150 | 97,071 | +0.15(+1.83%) |