Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.279 | 8.323 | 8.235 | 8.304 | 229,939 | +0.05(+0.61%) |
Apr 29, 2014 | 8.204 | 8.267 | 8.185 | 8.254 | 204,102 | +0.06(+0.77%) |
Apr 28, 2014 | 8.298 | 8.329 | 8.172 | 8.191 | 364,223 | -0.08(-0.99%) |
Apr 25, 2014 | 8.254 | 8.285 | 8.204 | 8.273 | 333,186 | +0.02(+0.23%) |
Apr 24, 2014 | 8.191 | 8.260 | 8.160 | 8.254 | 299,911 | +0.06(+0.77%) |
Apr 23, 2014 | 8.172 | 8.211 | 8.171 | 8.191 | 160,155 | +0.01(+0.15%) |
Apr 22, 2014 | 8.179 | 8.197 | 8.153 | 8.179 | 275,560 | +0.00(+0.00%) |
Apr 21, 2014 | 8.141 | 8.192 | 8.116 | 8.179 | 341,558 | -0.05(-0.61%) |
Apr 17, 2014 | 8.160 | 8.229 | 8.229 | 8.229 | 229,702 | +0.07(+0.85%) |
Apr 16, 2014 | 8.097 | 8.197 | 8.073 | 8.160 | 274,728 | +0.08(+0.93%) |
Apr 15, 2014 | 8.065 | 8.135 | 8.021 | 8.084 | 319,496 | +0.02(+0.23%) |
Apr 14, 2014 | 8.197 | 8.197 | 8.053 | 8.065 | 358,267 | -0.07(-0.85%) |
Apr 11, 2014 | 8.197 | 8.235 | 8.078 | 8.135 | 319,394 | -0.08(-0.92%) |
Apr 10, 2014 | 8.185 | 8.229 | 8.172 | 8.210 | 161,437 | +0.03(+0.38%) |
Apr 09, 2014 | 8.235 | 8.241 | 8.172 | 8.179 | 275,798 | -0.03(-0.31%) |
Apr 08, 2014 | 8.166 | 8.214 | 8.160 | 8.204 | 186,844 | +0.03(+0.38%) |
Apr 07, 2014 | 8.179 | 8.235 | 8.166 | 8.172 | 270,167 | -0.03(-0.31%) |
Apr 04, 2014 | 8.172 | 8.248 | 8.172 | 8.197 | 239,741 | +0.02(+0.23%) |
Apr 03, 2014 | 8.235 | 8.267 | 8.172 | 8.179 | 464,045 | -0.06(-0.76%) |
Apr 02, 2014 | 8.248 | 8.304 | 8.197 | 8.241 | 238,287 | -0.01(-0.15%) |
Apr 01, 2014 | 8.392 | 8.436 | 8.235 | 8.254 | 325,286 | -0.09(-1.04%) |
Mar 31, 2014 | 8.285 | 8.360 | 8.285 | 8.341 | 381,665 | +0.06(+0.68%) |
Mar 28, 2014 | 8.223 | 8.297 | 8.204 | 8.285 | 356,522 | +0.08(+0.99%) |
Mar 27, 2014 | 8.110 | 8.223 | 8.098 | 8.204 | 214,241 | +0.15(+1.86%) |
Mar 26, 2014 | 8.272 | 8.272 | 8.023 | 8.054 | 612,789 | -0.17(-2.05%) |
Mar 25, 2014 | 8.154 | 8.241 | 8.129 | 8.223 | 173,095 | +0.12(+1.46%) |
Mar 24, 2014 | 8.247 | 8.328 | 8.098 | 8.104 | 360,879 | -0.14(-1.74%) |
Mar 21, 2014 | 8.272 | 8.353 | 8.235 | 8.247 | 202,726 | -0.01(-0.15%) |
Mar 20, 2014 | 8.260 | 8.341 | 8.235 | 8.260 | 163,490 | -0.03(-0.38%) |
Mar 19, 2014 | 8.247 | 8.309 | 8.204 | 8.291 | 144,985 | +0.09(+1.06%) |
Mar 18, 2014 | 8.229 | 8.285 | 8.166 | 8.204 | 185,177 | +0.01(+0.08%) |
Mar 17, 2014 | 8.191 | 8.252 | 8.117 | 8.198 | 317,438 | +0.02(+0.23%) |
Mar 14, 2014 | 8.266 | 8.310 | 8.173 | 8.179 | 305,071 | -0.05(-0.61%) |
Mar 13, 2014 | 8.285 | 8.366 | 8.223 | 8.229 | 230,218 | -0.05(-0.60%) |
Mar 12, 2014 | 8.335 | 8.335 | 8.241 | 8.279 | 326,513 | -0.06(-0.67%) |
Mar 11, 2014 | 8.497 | 8.497 | 8.285 | 8.335 | 278,471 | -0.18(-2.12%) |
Mar 10, 2014 | 8.347 | 8.528 | 8.322 | 8.515 | 488,201 | +0.17(+2.01%) |
Mar 07, 2014 | 8.216 | 8.378 | 8.216 | 8.347 | 358,649 | +0.10(+1.21%) |
Mar 06, 2014 | 8.285 | 8.322 | 8.216 | 8.247 | 226,087 | -0.04(-0.45%) |
Mar 05, 2014 | 8.185 | 8.366 | 8.123 | 8.285 | 437,459 | +0.08(+0.99%) |
Mar 04, 2014 | 8.391 | 8.416 | 8.160 | 8.204 | 2,340,541 | -0.11(-1.38%) |
Mar 03, 2014 | 8.417 | 8.424 | 8.189 | 8.319 | 822,254 | -0.14(-1.68%) |
Feb 28, 2014 | 8.133 | 8.461 | 8.072 | 8.461 | 933,689 | +0.33(+4.02%) |
Feb 27, 2014 | 8.275 | 8.353 | 8.035 | 8.133 | 895,887 | -0.17(-2.01%) |
Feb 26, 2014 | 8.331 | 8.374 | 8.035 | 8.300 | 1,040,354 | -0.21(-2.47%) |
Feb 25, 2014 | 8.664 | 8.680 | 8.510 | 8.510 | 666,294 | -0.19(-2.13%) |
Feb 24, 2014 | 8.686 | 8.738 | 8.670 | 8.695 | 226,453 | -0.02(-0.21%) |
Feb 21, 2014 | 8.720 | 8.751 | 8.664 | 8.714 | 209,048 | +0.01(+0.14%) |
Feb 20, 2014 | 8.670 | 8.732 | 8.646 | 8.701 | 244,623 | +0.06(+0.64%) |
Feb 19, 2014 | 8.670 | 8.689 | 8.596 | 8.646 | 273,694 | -0.03(-0.36%) |
Feb 18, 2014 | 8.677 | 8.738 | 8.628 | 8.677 | 238,341 | +0.03(+0.36%) |
Feb 14, 2014 | 8.664 | 8.646 | 8.646 | 8.646 | 168,204 | +0.02(+0.21%) |
Feb 13, 2014 | 8.572 | 8.695 | 8.522 | 8.627 | 262,926 | +0.06(+0.65%) |
Feb 12, 2014 | 8.788 | 8.788 | 8.565 | 8.572 | 274,678 | -0.20(-2.32%) |
Feb 11, 2014 | 8.714 | 8.794 | 8.701 | 8.775 | 457,163 | +0.09(+0.99%) |
Feb 10, 2014 | 8.584 | 8.707 | 8.565 | 8.689 | 252,102 | +0.13(+1.51%) |
Feb 07, 2014 | 8.528 | 8.565 | 8.438 | 8.559 | 309,487 | +0.05(+0.58%) |
Feb 06, 2014 | 8.306 | 8.528 | 8.238 | 8.510 | 288,768 | +0.20(+2.38%) |
Feb 05, 2014 | 8.331 | 8.528 | 8.214 | 8.312 | 138,267 | +0.01(+0.15%) |
Feb 04, 2014 | 8.393 | 8.430 | 8.245 | 8.300 | 244,968 | -0.07(-0.81%) |