Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.989 | 8.995 | 8.977 | 8.977 | 72,578 | -0.02(-0.20%) |
Apr 29, 2014 | 9.093 | 9.093 | 8.971 | 8.995 | 19,037 | +0.00(+0.00%) |
Apr 28, 2014 | 8.995 | 8.995 | 8.975 | 8.995 | 14,275 | +0.02(+0.20%) |
Apr 25, 2014 | 8.946 | 8.995 | 8.928 | 8.977 | 63,658 | +0.05(+0.55%) |
Apr 24, 2014 | 8.903 | 8.940 | 8.860 | 8.928 | 78,750 | +0.05(+0.55%) |
Apr 23, 2014 | 8.756 | 8.897 | 8.756 | 8.879 | 44,132 | +0.09(+1.04%) |
Apr 22, 2014 | 8.707 | 8.793 | 8.707 | 8.787 | 42,643 | +0.04(+0.49%) |
Apr 21, 2014 | 8.744 | 8.750 | 8.695 | 8.744 | 12,992 | +0.04(+0.48%) |
Apr 17, 2014 | 8.722 | 8.703 | 8.703 | 8.703 | 21,686 | +0.01(+0.12%) |
Apr 16, 2014 | 8.619 | 8.692 | 8.619 | 8.692 | 22,788 | +0.06(+0.71%) |
Apr 15, 2014 | 8.613 | 8.680 | 8.601 | 8.631 | 48,783 | +0.04(+0.42%) |
Apr 14, 2014 | 8.686 | 8.686 | 8.582 | 8.594 | 64,606 | -0.05(-0.63%) |
Apr 11, 2014 | 8.649 | 8.674 | 8.631 | 8.649 | 41,284 | +0.01(+0.07%) |
Apr 10, 2014 | 8.655 | 8.674 | 8.643 | 8.643 | 65,445 | -0.02(-0.21%) |
Apr 09, 2014 | 8.637 | 8.692 | 8.637 | 8.661 | 33,275 | +0.01(+0.14%) |
Apr 08, 2014 | 8.765 | 8.795 | 8.649 | 8.649 | 130,355 | -0.10(-1.11%) |
Apr 07, 2014 | 8.698 | 8.765 | 8.692 | 8.747 | 76,977 | +0.07(+0.77%) |
Apr 04, 2014 | 8.680 | 8.759 | 8.674 | 8.680 | 84,713 | +0.01(+0.14%) |
Apr 03, 2014 | 8.747 | 8.838 | 8.655 | 8.668 | 109,600 | -0.08(-0.90%) |
Apr 02, 2014 | 8.801 | 8.899 | 8.747 | 8.747 | 76,983 | -0.06(-0.69%) |
Apr 01, 2014 | 8.911 | 8.923 | 8.777 | 8.808 | 238,983 | -0.05(-0.62%) |
Mar 31, 2014 | 8.905 | 8.917 | 8.832 | 8.862 | 33,435 | -0.04(-0.48%) |
Mar 28, 2014 | 8.917 | 8.935 | 8.882 | 8.905 | 29,860 | +0.00(+0.00%) |
Mar 27, 2014 | 8.923 | 8.929 | 8.871 | 8.905 | 5,396 | +0.04(+0.48%) |
Mar 26, 2014 | 8.856 | 8.923 | 8.844 | 8.862 | 31,928 | -0.04(-0.41%) |
Mar 25, 2014 | 8.929 | 8.935 | 8.868 | 8.899 | 11,998 | -0.05(-0.54%) |
Mar 24, 2014 | 8.947 | 8.947 | 8.850 | 8.947 | 18,497 | +0.05(+0.55%) |
Mar 21, 2014 | 8.881 | 8.899 | 8.832 | 8.899 | 3,282 | +0.09(+0.97%) |
Mar 20, 2014 | 8.808 | 8.814 | 8.753 | 8.814 | 6,918 | -0.02(-0.21%) |
Mar 19, 2014 | 8.947 | 8.947 | 8.814 | 8.832 | 16,075 | -0.07(-0.78%) |
Mar 18, 2014 | 8.902 | 8.902 | 8.835 | 8.902 | 15,234 | +0.02(+0.27%) |
Mar 17, 2014 | 8.732 | 8.889 | 8.732 | 8.877 | 93,490 | +0.12(+1.38%) |
Mar 14, 2014 | 8.744 | 8.772 | 8.732 | 8.756 | 17,364 | -0.01(-0.14%) |
Mar 13, 2014 | 8.756 | 8.774 | 8.732 | 8.768 | 8,735 | +0.03(+0.35%) |
Mar 12, 2014 | 8.702 | 8.756 | 8.702 | 8.738 | 29,702 | +0.02(+0.21%) |
Mar 11, 2014 | 8.720 | 8.750 | 8.684 | 8.720 | 12,699 | -0.02(-0.28%) |
Mar 10, 2014 | 8.623 | 8.750 | 8.599 | 8.744 | 17,823 | +0.14(+1.62%) |
Mar 07, 2014 | 8.671 | 8.690 | 8.605 | 8.605 | 63,481 | -0.10(-1.18%) |
Mar 06, 2014 | 8.762 | 8.762 | 8.696 | 8.708 | 65,405 | -0.01(-0.14%) |
Mar 05, 2014 | 8.774 | 8.774 | 8.659 | 8.720 | 30,962 | -0.05(-0.55%) |
Mar 04, 2014 | 8.774 | 8.774 | 8.702 | 8.768 | 5,788 | +0.04(+0.49%) |
Mar 03, 2014 | 8.702 | 8.738 | 8.647 | 8.726 | 16,958 | -0.01(-0.14%) |
Feb 28, 2014 | 8.859 | 8.902 | 8.611 | 8.738 | 75,643 | -0.10(-1.10%) |
Feb 27, 2014 | 8.829 | 8.841 | 8.805 | 8.835 | 7,834 | -0.02(-0.27%) |
Feb 26, 2014 | 8.895 | 8.908 | 8.769 | 8.859 | 22,807 | +0.01(+0.14%) |
Feb 25, 2014 | 8.823 | 8.865 | 8.756 | 8.847 | 22,421 | +0.08(+0.90%) |
Feb 24, 2014 | 8.746 | 8.780 | 8.732 | 8.768 | 17,902 | +0.00(+0.00%) |
Feb 21, 2014 | 8.756 | 8.788 | 8.732 | 8.768 | 14,330 | +0.01(+0.07%) |
Feb 20, 2014 | 8.877 | 8.877 | 8.750 | 8.762 | 40,251 | -0.12(-1.30%) |
Feb 19, 2014 | 8.877 | 8.877 | 8.744 | 8.877 | 28,529 | +0.14(+1.56%) |
Feb 18, 2014 | 8.837 | 8.843 | 8.735 | 8.741 | 44,241 | +0.04(+0.42%) |
Feb 14, 2014 | 8.819 | 8.705 | 8.705 | 8.705 | 17,264 | -0.05(-0.55%) |
Feb 13, 2014 | 8.777 | 8.825 | 8.735 | 8.753 | 8,935 | +0.05(+0.62%) |
Feb 12, 2014 | 8.831 | 8.885 | 8.687 | 8.699 | 31,049 | -0.07(-0.82%) |
Feb 11, 2014 | 8.789 | 8.843 | 8.711 | 8.771 | 41,535 | +0.04(+0.48%) |
Feb 10, 2014 | 8.729 | 8.735 | 8.687 | 8.729 | 10,408 | +0.01(+0.14%) |
Feb 07, 2014 | 8.723 | 8.783 | 8.644 | 8.717 | 51,016 | +0.14(+1.69%) |
Feb 06, 2014 | 8.729 | 8.753 | 8.572 | 8.572 | 50,737 | -0.14(-1.66%) |
Feb 05, 2014 | 8.608 | 8.735 | 8.560 | 8.717 | 37,505 | +0.19(+2.19%) |
Feb 04, 2014 | 8.596 | 8.596 | 8.524 | 8.530 | 17,068 | -0.01(-0.07%) |