Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.475 | 8.481 | 8.456 | 8.475 | 67,843 | +0.01(+0.15%) |
Apr 29, 2014 | 8.463 | 8.475 | 8.438 | 8.463 | 80,342 | +0.01(+0.07%) |
Apr 28, 2014 | 8.487 | 8.512 | 8.456 | 8.456 | 110,150 | -0.02(-0.29%) |
Apr 25, 2014 | 8.487 | 8.493 | 8.460 | 8.481 | 71,150 | +0.02(+0.22%) |
Apr 24, 2014 | 8.456 | 8.475 | 8.438 | 8.463 | 100,801 | +0.01(+0.07%) |
Apr 23, 2014 | 8.463 | 8.481 | 8.444 | 8.456 | 135,054 | +0.02(+0.29%) |
Apr 22, 2014 | 8.401 | 8.493 | 8.401 | 8.432 | 170,849 | +0.00(+0.00%) |
Apr 21, 2014 | 8.357 | 8.432 | 8.333 | 8.432 | 146,781 | +0.12(+1.41%) |
Apr 17, 2014 | 8.370 | 8.314 | 8.314 | 8.314 | 84,444 | -0.06(-0.74%) |
Apr 16, 2014 | 8.283 | 8.382 | 8.271 | 8.376 | 141,926 | +0.07(+0.89%) |
Apr 15, 2014 | 8.252 | 8.320 | 8.252 | 8.302 | 68,084 | +0.02(+0.22%) |
Apr 14, 2014 | 8.302 | 8.302 | 8.265 | 8.283 | 75,071 | -0.04(-0.45%) |
Apr 11, 2014 | 8.302 | 8.320 | 8.289 | 8.320 | 51,551 | +0.01(+0.16%) |
Apr 10, 2014 | 8.264 | 8.320 | 8.258 | 8.307 | 85,055 | +0.03(+0.37%) |
Apr 09, 2014 | 8.283 | 8.307 | 8.258 | 8.277 | 129,783 | -0.01(-0.15%) |
Apr 08, 2014 | 8.209 | 8.301 | 8.197 | 8.289 | 111,925 | +0.06(+0.67%) |
Apr 07, 2014 | 8.197 | 8.240 | 8.191 | 8.234 | 35,024 | +0.02(+0.22%) |
Apr 04, 2014 | 8.209 | 8.227 | 8.178 | 8.215 | 47,153 | +0.02(+0.30%) |
Apr 03, 2014 | 8.191 | 8.191 | 8.184 | 8.191 | 81,586 | +0.01(+0.15%) |
Apr 02, 2014 | 8.160 | 8.197 | 8.154 | 8.178 | 78,343 | -0.02(-0.22%) |
Apr 01, 2014 | 8.191 | 8.210 | 8.166 | 8.197 | 52,733 | -0.02(-0.22%) |
Mar 31, 2014 | 8.203 | 8.221 | 8.191 | 8.215 | 77,156 | -0.02(-0.22%) |
Mar 28, 2014 | 8.252 | 8.252 | 8.209 | 8.234 | 68,267 | -0.01(-0.07%) |
Mar 27, 2014 | 8.191 | 8.240 | 8.178 | 8.240 | 51,684 | +0.04(+0.53%) |
Mar 26, 2014 | 8.135 | 8.209 | 8.135 | 8.197 | 82,117 | +0.04(+0.53%) |
Mar 25, 2014 | 8.160 | 8.160 | 8.123 | 8.154 | 52,510 | +0.00(+0.00%) |
Mar 24, 2014 | 8.111 | 8.154 | 8.086 | 8.154 | 66,647 | +0.07(+0.84%) |
Mar 21, 2014 | 8.043 | 8.098 | 8.043 | 8.086 | 74,074 | +0.07(+0.88%) |
Mar 20, 2014 | 8.031 | 8.031 | 7.994 | 8.015 | 125,488 | -0.04(-0.50%) |
Mar 19, 2014 | 8.123 | 8.135 | 8.037 | 8.055 | 101,337 | -0.06(-0.68%) |
Mar 18, 2014 | 8.123 | 8.123 | 8.086 | 8.111 | 69,399 | +0.00(+0.00%) |
Mar 17, 2014 | 8.111 | 8.129 | 8.098 | 8.111 | 70,158 | +0.02(+0.30%) |
Mar 14, 2014 | 8.074 | 8.104 | 8.074 | 8.086 | 43,495 | +0.02(+0.31%) |
Mar 13, 2014 | 8.074 | 8.123 | 8.055 | 8.061 | 100,855 | -0.03(-0.38%) |
Mar 12, 2014 | 8.031 | 8.117 | 8.031 | 8.092 | 92,623 | +0.07(+0.85%) |
Mar 11, 2014 | 8.048 | 8.068 | 8.024 | 8.024 | 21,235 | -0.04(-0.53%) |
Mar 10, 2014 | 7.975 | 8.073 | 7.969 | 8.067 | 109,207 | +0.07(+0.92%) |
Mar 07, 2014 | 8.030 | 8.036 | 7.975 | 7.993 | 105,675 | -0.06(-0.68%) |
Mar 06, 2014 | 8.177 | 8.177 | 8.048 | 8.048 | 112,745 | -0.11(-1.35%) |
Mar 05, 2014 | 8.122 | 8.177 | 8.122 | 8.158 | 63,396 | +0.01(+0.15%) |
Mar 04, 2014 | 8.183 | 8.183 | 8.122 | 8.146 | 136,096 | -0.01(-0.08%) |
Mar 03, 2014 | 8.134 | 8.165 | 8.116 | 8.152 | 136,560 | +0.06(+0.68%) |
Feb 28, 2014 | 8.085 | 8.103 | 8.073 | 8.097 | 62,685 | -0.01(-0.08%) |
Feb 27, 2014 | 8.097 | 8.128 | 8.073 | 8.103 | 95,238 | +0.02(+0.23%) |
Feb 26, 2014 | 7.987 | 8.085 | 7.987 | 8.085 | 150,913 | +0.06(+0.76%) |
Feb 25, 2014 | 7.999 | 8.024 | 7.981 | 8.024 | 84,085 | +0.04(+0.46%) |
Feb 24, 2014 | 8.010 | 8.010 | 7.987 | 7.987 | 79,085 | -0.01(-0.15%) |
Feb 21, 2014 | 7.969 | 8.006 | 7.957 | 7.999 | 127,893 | +0.04(+0.54%) |
Feb 20, 2014 | 7.975 | 7.984 | 7.944 | 7.957 | 144,219 | -0.01(-0.15%) |
Feb 19, 2014 | 7.926 | 7.975 | 7.920 | 7.969 | 181,856 | +0.04(+0.54%) |
Feb 18, 2014 | 7.944 | 7.957 | 7.908 | 7.926 | 162,127 | +0.00(+0.00%) |
Feb 14, 2014 | 7.932 | 7.926 | 7.926 | 7.926 | 81,591 | -0.01(-0.08%) |
Feb 13, 2014 | 7.951 | 7.954 | 7.902 | 7.932 | 134,358 | -0.02(-0.23%) |
Feb 12, 2014 | 7.975 | 7.975 | 7.938 | 7.951 | 109,679 | -0.02(-0.22%) |
Feb 11, 2014 | 7.938 | 7.968 | 7.914 | 7.968 | 193,397 | +0.03(+0.38%) |
Feb 10, 2014 | 7.883 | 7.950 | 7.877 | 7.938 | 181,366 | +0.04(+0.54%) |
Feb 07, 2014 | 7.804 | 7.914 | 7.780 | 7.895 | 204,665 | +0.10(+1.25%) |
Feb 06, 2014 | 7.841 | 7.859 | 7.786 | 7.798 | 298,819 | -0.03(-0.39%) |
Feb 05, 2014 | 7.822 | 7.847 | 7.810 | 7.828 | 164,714 | -0.02(-0.23%) |
Feb 04, 2014 | 7.920 | 7.935 | 7.840 | 7.847 | 232,136 | -0.06(-0.77%) |