Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.557 | 8.696 | 8.551 | 8.678 | 2,032,155 | +0.19(+2.29%) |
Apr 29, 2014 | 8.411 | 8.508 | 8.411 | 8.484 | 3,137,326 | +0.18(+2.19%) |
Apr 28, 2014 | 8.344 | 8.369 | 8.217 | 8.302 | 2,482,605 | +0.04(+0.44%) |
Apr 25, 2014 | 8.344 | 8.351 | 8.247 | 8.266 | 3,097,314 | -0.22(-2.64%) |
Apr 24, 2014 | 8.460 | 8.520 | 8.308 | 8.490 | 2,755,523 | -0.06(-0.71%) |
Apr 23, 2014 | 8.593 | 8.599 | 8.505 | 8.551 | 4,343,104 | -0.02(-0.21%) |
Apr 22, 2014 | 8.545 | 8.599 | 8.520 | 8.569 | 1,469,428 | +0.10(+1.15%) |
Apr 21, 2014 | 8.466 | 8.514 | 8.448 | 8.472 | 745,414 | +0.00(+0.00%) |
Apr 17, 2014 | 8.478 | 8.472 | 8.472 | 8.472 | 1,512,190 | +0.12(+1.38%) |
Apr 16, 2014 | 8.326 | 8.375 | 8.278 | 8.357 | 2,054,936 | +0.22(+2.76%) |
Apr 15, 2014 | 8.181 | 8.259 | 8.012 | 8.132 | 5,212,296 | -0.05(-0.59%) |
Apr 14, 2014 | 8.193 | 8.202 | 8.090 | 8.181 | 7,824,134 | -0.07(-0.88%) |
Apr 11, 2014 | 8.247 | 8.352 | 8.211 | 8.253 | 2,725,024 | -0.07(-0.87%) |
Apr 10, 2014 | 8.539 | 8.557 | 8.314 | 8.326 | 5,095,773 | -0.25(-2.97%) |
Apr 09, 2014 | 8.502 | 8.587 | 8.448 | 8.581 | 3,066,241 | +0.04(+0.50%) |
Apr 08, 2014 | 8.448 | 8.545 | 8.435 | 8.539 | 4,392,283 | -0.18(-2.02%) |
Apr 07, 2014 | 8.824 | 8.830 | 8.684 | 8.715 | 2,488,514 | -0.24(-2.64%) |
Apr 04, 2014 | 8.988 | 9.018 | 8.945 | 8.951 | 4,616,061 | -0.02(-0.20%) |
Apr 03, 2014 | 8.982 | 9.006 | 8.915 | 8.970 | 1,697,293 | +0.01(+0.14%) |
Apr 02, 2014 | 8.951 | 8.982 | 8.909 | 8.957 | 2,239,955 | +0.02(+0.20%) |
Apr 01, 2014 | 8.878 | 8.945 | 8.872 | 8.939 | 5,502,297 | +0.29(+3.37%) |
Mar 31, 2014 | 8.684 | 8.696 | 8.594 | 8.648 | 3,755,969 | +0.32(+3.86%) |
Mar 28, 2014 | 8.332 | 8.375 | 8.275 | 8.326 | 2,271,396 | -0.03(-0.36%) |
Mar 27, 2014 | 8.387 | 8.405 | 8.308 | 8.357 | 2,420,603 | +0.04(+0.51%) |
Mar 26, 2014 | 8.399 | 8.417 | 8.290 | 8.314 | 5,417,013 | -0.05(-0.65%) |
Mar 25, 2014 | 8.357 | 8.393 | 8.290 | 8.369 | 2,833,296 | +0.06(+0.73%) |
Mar 24, 2014 | 8.399 | 8.405 | 8.223 | 8.308 | 2,513,314 | -0.05(-0.58%) |
Mar 21, 2014 | 8.557 | 8.581 | 8.329 | 8.357 | 3,667,710 | -0.32(-3.64%) |
Mar 20, 2014 | 8.496 | 8.715 | 8.490 | 8.672 | 2,860,856 | +0.22(+2.58%) |
Mar 19, 2014 | 8.581 | 8.587 | 8.375 | 8.454 | 2,634,502 | -0.07(-0.85%) |
Mar 18, 2014 | 8.502 | 8.611 | 8.496 | 8.527 | 2,090,935 | +0.05(+0.57%) |
Mar 17, 2014 | 8.423 | 8.490 | 8.411 | 8.478 | 3,190,988 | +0.33(+4.02%) |
Mar 14, 2014 | 8.138 | 8.223 | 8.083 | 8.150 | 9,022,191 | -0.18(-2.11%) |
Mar 13, 2014 | 8.654 | 8.666 | 8.284 | 8.326 | 4,311,339 | -0.36(-4.19%) |
Mar 12, 2014 | 8.611 | 8.751 | 8.569 | 8.690 | 3,087,435 | +0.04(+0.49%) |
Mar 11, 2014 | 8.721 | 8.775 | 8.648 | 8.648 | 5,647,656 | +0.05(+0.64%) |
Mar 10, 2014 | 8.630 | 8.666 | 8.484 | 8.593 | 3,475,480 | -0.07(-0.77%) |
Mar 07, 2014 | 8.751 | 8.763 | 8.572 | 8.660 | 3,322,508 | -0.12(-1.31%) |
Mar 06, 2014 | 8.751 | 8.800 | 8.727 | 8.775 | 2,637,837 | +0.13(+1.47%) |
Mar 05, 2014 | 8.654 | 8.696 | 8.618 | 8.648 | 1,793,867 | -0.04(-0.42%) |
Mar 04, 2014 | 8.630 | 8.709 | 8.592 | 8.684 | 4,212,263 | +0.34(+4.07%) |
Mar 03, 2014 | 8.399 | 8.472 | 8.296 | 8.344 | 4,461,172 | -0.47(-5.30%) |
Feb 28, 2014 | 8.806 | 8.909 | 8.763 | 8.812 | 2,140,038 | +0.04(+0.48%) |
Feb 27, 2014 | 8.690 | 8.794 | 8.653 | 8.769 | 1,194,875 | +0.05(+0.56%) |
Feb 26, 2014 | 8.781 | 8.787 | 8.684 | 8.721 | 1,911,931 | -0.10(-1.17%) |
Feb 25, 2014 | 8.878 | 8.903 | 8.806 | 8.824 | 2,190,707 | +0.01(+0.14%) |
Feb 24, 2014 | 8.775 | 8.878 | 8.757 | 8.812 | 1,484,556 | +0.05(+0.62%) |
Feb 21, 2014 | 8.787 | 8.806 | 8.739 | 8.757 | 1,362,550 | +0.01(+0.14%) |
Feb 20, 2014 | 8.684 | 8.763 | 8.660 | 8.745 | 1,881,124 | +0.08(+0.98%) |
Feb 19, 2014 | 8.727 | 8.787 | 8.648 | 8.660 | 2,459,528 | -0.20(-2.26%) |
Feb 18, 2014 | 8.866 | 8.888 | 8.830 | 8.860 | 2,222,699 | +0.04(+0.41%) |
Feb 14, 2014 | 8.794 | 8.824 | 8.824 | 8.824 | 1,416,288 | +0.06(+0.69%) |
Feb 13, 2014 | 8.642 | 8.781 | 8.630 | 8.763 | 2,356,741 | +0.02(+0.28%) |
Feb 12, 2014 | 8.775 | 8.818 | 8.674 | 8.739 | 3,882,259 | +0.28(+3.30%) |
Feb 11, 2014 | 8.338 | 8.478 | 8.326 | 8.460 | 1,987,428 | +0.10(+1.16%) |
Feb 10, 2014 | 8.442 | 8.369 | 8.302 | 8.363 | 5,803,631 | -0.08(-0.93%) |
Feb 07, 2014 | 8.363 | 8.466 | 8.296 | 8.442 | 2,119,785 | +0.08(+1.02%) |
Feb 06, 2014 | 8.253 | 8.381 | 8.247 | 8.357 | 2,654,285 | +0.16(+1.92%) |
Feb 05, 2014 | 8.132 | 8.211 | 8.108 | 8.199 | 3,216,551 | +0.22(+2.74%) |
Feb 04, 2014 | 8.005 | 8.040 | 7.953 | 7.980 | 2,402,647 | +0.16(+2.10%) |