Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.745 | 8.757 | 8.720 | 8.720 | 36,209 | +0.02(+0.29%) |
Apr 29, 2014 | 8.770 | 8.807 | 8.695 | 8.695 | 29,339 | -0.05(-0.57%) |
Apr 28, 2014 | 8.763 | 8.807 | 8.726 | 8.745 | 26,825 | +0.01(+0.14%) |
Apr 25, 2014 | 8.832 | 8.863 | 8.720 | 8.732 | 80,661 | -0.06(-0.64%) |
Apr 24, 2014 | 8.751 | 8.813 | 8.732 | 8.788 | 45,628 | +0.08(+0.93%) |
Apr 23, 2014 | 8.707 | 8.757 | 8.689 | 8.707 | 19,891 | +0.01(+0.14%) |
Apr 22, 2014 | 8.695 | 8.726 | 8.670 | 8.695 | 52,209 | +0.03(+0.36%) |
Apr 21, 2014 | 8.570 | 8.701 | 8.508 | 8.664 | 53,524 | +0.13(+1.53%) |
Apr 17, 2014 | 8.589 | 8.533 | 8.533 | 8.533 | 42,707 | -0.06(-0.65%) |
Apr 16, 2014 | 8.489 | 8.589 | 8.446 | 8.589 | 65,251 | +0.10(+1.17%) |
Apr 15, 2014 | 8.439 | 8.489 | 8.439 | 8.489 | 34,729 | +0.02(+0.29%) |
Apr 14, 2014 | 8.452 | 8.464 | 8.421 | 8.464 | 35,092 | -0.02(-0.21%) |
Apr 11, 2014 | 8.446 | 8.489 | 8.421 | 8.482 | 24,495 | +0.03(+0.35%) |
Apr 10, 2014 | 8.453 | 8.484 | 8.434 | 8.453 | 48,503 | -0.02(-0.22%) |
Apr 09, 2014 | 8.459 | 8.515 | 8.434 | 8.471 | 89,809 | +0.01(+0.15%) |
Apr 08, 2014 | 8.428 | 8.459 | 8.397 | 8.459 | 35,918 | +0.03(+0.37%) |
Apr 07, 2014 | 8.347 | 8.440 | 8.347 | 8.428 | 75,203 | +0.06(+0.67%) |
Apr 04, 2014 | 8.372 | 8.422 | 8.366 | 8.372 | 61,043 | -0.01(-0.07%) |
Apr 03, 2014 | 8.329 | 8.378 | 8.310 | 8.378 | 21,739 | +0.06(+0.67%) |
Apr 02, 2014 | 8.304 | 8.329 | 8.273 | 8.322 | 77,062 | -0.01(-0.07%) |
Apr 01, 2014 | 8.391 | 8.391 | 8.304 | 8.329 | 44,312 | -0.02(-0.30%) |
Mar 31, 2014 | 8.335 | 8.360 | 8.304 | 8.353 | 63,970 | +0.01(+0.15%) |
Mar 28, 2014 | 8.366 | 8.372 | 8.335 | 8.341 | 21,746 | +0.01(+0.07%) |
Mar 27, 2014 | 8.428 | 8.428 | 8.323 | 8.335 | 43,696 | -0.07(-0.81%) |
Mar 26, 2014 | 8.316 | 8.415 | 8.304 | 8.403 | 40,526 | +0.09(+1.12%) |
Mar 25, 2014 | 8.279 | 8.316 | 8.236 | 8.310 | 24,856 | +0.05(+0.60%) |
Mar 24, 2014 | 8.236 | 8.260 | 8.202 | 8.260 | 28,299 | +0.06(+0.76%) |
Mar 21, 2014 | 8.124 | 8.198 | 8.118 | 8.198 | 34,809 | +0.10(+1.22%) |
Mar 20, 2014 | 8.161 | 8.172 | 8.093 | 8.099 | 34,710 | -0.09(-1.06%) |
Mar 19, 2014 | 8.254 | 8.260 | 8.137 | 8.186 | 34,785 | -0.04(-0.53%) |
Mar 18, 2014 | 8.236 | 8.254 | 8.198 | 8.229 | 27,894 | +0.00(+0.00%) |
Mar 17, 2014 | 8.174 | 8.229 | 8.161 | 8.229 | 16,037 | +0.10(+1.22%) |
Mar 14, 2014 | 8.205 | 8.229 | 8.130 | 8.130 | 50,759 | -0.07(-0.83%) |
Mar 13, 2014 | 8.174 | 8.248 | 8.161 | 8.198 | 74,495 | +0.03(+0.38%) |
Mar 12, 2014 | 8.180 | 8.217 | 8.168 | 8.168 | 31,877 | +0.02(+0.30%) |
Mar 11, 2014 | 8.143 | 8.156 | 8.088 | 8.143 | 55,279 | +0.00(+0.00%) |
Mar 10, 2014 | 8.106 | 8.143 | 8.079 | 8.143 | 54,437 | +0.05(+0.61%) |
Mar 07, 2014 | 8.113 | 8.113 | 8.069 | 8.094 | 92,463 | -0.06(-0.68%) |
Mar 06, 2014 | 8.174 | 8.187 | 8.143 | 8.149 | 31,227 | -0.04(-0.45%) |
Mar 05, 2014 | 8.168 | 8.205 | 8.156 | 8.186 | 20,150 | -0.01(-0.15%) |
Mar 04, 2014 | 8.217 | 8.236 | 8.156 | 8.199 | 49,114 | +0.02(+0.30%) |
Mar 03, 2014 | 8.168 | 8.199 | 8.119 | 8.174 | 50,548 | +0.04(+0.53%) |
Feb 28, 2014 | 8.100 | 8.168 | 8.100 | 8.131 | 32,672 | -0.01(-0.15%) |
Feb 27, 2014 | 8.149 | 8.153 | 8.100 | 8.143 | 32,951 | +0.03(+0.38%) |
Feb 26, 2014 | 8.076 | 8.113 | 8.057 | 8.113 | 39,141 | +0.06(+0.69%) |
Feb 25, 2014 | 8.039 | 8.063 | 8.032 | 8.057 | 33,723 | +0.02(+0.23%) |
Feb 24, 2014 | 8.058 | 8.088 | 7.977 | 8.039 | 67,366 | -0.02(-0.23%) |
Feb 21, 2014 | 8.032 | 8.082 | 7.995 | 8.057 | 90,451 | +0.04(+0.46%) |
Feb 20, 2014 | 8.039 | 8.039 | 8.008 | 8.020 | 29,205 | +0.00(+0.00%) |
Feb 19, 2014 | 8.002 | 8.039 | 7.952 | 8.020 | 69,199 | +0.02(+0.23%) |
Feb 18, 2014 | 8.020 | 8.045 | 7.965 | 8.002 | 40,755 | +0.01(+0.08%) |
Feb 14, 2014 | 7.995 | 7.995 | 7.995 | 7.995 | 9,246 | -0.02(-0.31%) |
Feb 13, 2014 | 8.002 | 8.032 | 7.992 | 8.020 | 9,866 | +0.02(+0.23%) |
Feb 12, 2014 | 8.051 | 8.076 | 7.958 | 8.002 | 40,919 | -0.09(-1.07%) |
Feb 11, 2014 | 8.033 | 8.088 | 8.019 | 8.088 | 35,781 | +0.06(+0.69%) |
Feb 10, 2014 | 8.033 | 8.058 | 8.027 | 8.033 | 22,575 | +0.01(+0.15%) |
Feb 07, 2014 | 7.972 | 8.021 | 7.941 | 8.021 | 47,747 | +0.08(+1.00%) |
Feb 06, 2014 | 7.954 | 7.990 | 7.941 | 7.941 | 20,065 | -0.01(-0.08%) |
Feb 05, 2014 | 8.021 | 8.021 | 7.947 | 7.947 | 43,059 | -0.06(-0.77%) |
Feb 04, 2014 | 8.107 | 8.113 | 8.003 | 8.009 | 30,965 | -0.04(-0.53%) |