Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.350 | 8.350 | 8.254 | 8.263 | 102,819 | -0.05(-0.55%) |
Apr 29, 2014 | 8.304 | 8.309 | 8.254 | 8.309 | 97,939 | +0.01(+0.17%) |
Apr 28, 2014 | 8.286 | 8.304 | 8.268 | 8.295 | 54,827 | +0.03(+0.33%) |
Apr 25, 2014 | 8.268 | 8.313 | 8.245 | 8.268 | 86,776 | +0.01(+0.17%) |
Apr 24, 2014 | 8.341 | 8.341 | 8.245 | 8.254 | 143,313 | -0.11(-1.37%) |
Apr 23, 2014 | 8.281 | 8.368 | 8.277 | 8.368 | 114,906 | +0.09(+1.11%) |
Apr 22, 2014 | 8.231 | 8.277 | 8.190 | 8.277 | 272,738 | +0.09(+1.12%) |
Apr 21, 2014 | 8.181 | 8.194 | 8.153 | 8.185 | 126,219 | -0.01(-0.17%) |
Apr 17, 2014 | 8.236 | 8.199 | 8.199 | 8.199 | 152,339 | -0.06(-0.78%) |
Apr 16, 2014 | 8.268 | 8.300 | 8.217 | 8.263 | 95,663 | +0.00(+0.06%) |
Apr 15, 2014 | 8.286 | 8.318 | 8.254 | 8.258 | 118,940 | +0.01(+0.15%) |
Apr 14, 2014 | 8.282 | 8.305 | 8.246 | 8.246 | 226,819 | -0.04(-0.49%) |
Apr 11, 2014 | 8.268 | 8.300 | 8.260 | 8.287 | 122,967 | -0.03(-0.38%) |
Apr 10, 2014 | 8.341 | 8.341 | 8.282 | 8.319 | 226,516 | +0.00(+0.00%) |
Apr 09, 2014 | 8.337 | 8.337 | 8.291 | 8.319 | 51,601 | +0.00(+0.05%) |
Apr 08, 2014 | 8.328 | 8.328 | 8.296 | 8.314 | 59,431 | +0.00(+0.00%) |
Apr 07, 2014 | 8.319 | 8.360 | 8.305 | 8.314 | 64,013 | -0.04(-0.49%) |
Apr 04, 2014 | 8.364 | 8.364 | 8.305 | 8.355 | 60,945 | +0.01(+0.16%) |
Apr 03, 2014 | 8.364 | 8.364 | 8.282 | 8.341 | 56,352 | +0.01(+0.11%) |
Apr 02, 2014 | 8.319 | 8.410 | 8.287 | 8.332 | 86,766 | +0.02(+0.22%) |
Apr 01, 2014 | 8.328 | 8.328 | 8.300 | 8.314 | 71,620 | +0.01(+0.11%) |
Mar 31, 2014 | 8.314 | 8.314 | 8.296 | 8.305 | 105,016 | -0.00(-0.05%) |
Mar 28, 2014 | 8.309 | 8.323 | 8.291 | 8.309 | 94,901 | -0.00(-0.05%) |
Mar 27, 2014 | 8.337 | 8.337 | 8.287 | 8.314 | 86,190 | +0.01(+0.16%) |
Mar 26, 2014 | 8.319 | 8.323 | 8.291 | 8.300 | 57,897 | -0.01(-0.16%) |
Mar 25, 2014 | 8.282 | 8.341 | 8.282 | 8.314 | 62,349 | +0.00(+0.00%) |
Mar 24, 2014 | 8.350 | 8.350 | 8.300 | 8.314 | 67,432 | +0.00(+0.00%) |
Mar 21, 2014 | 8.328 | 8.328 | 8.291 | 8.314 | 74,075 | +0.02(+0.27%) |
Mar 20, 2014 | 8.291 | 8.319 | 8.273 | 8.291 | 82,579 | -0.02(-0.22%) |
Mar 19, 2014 | 8.314 | 8.328 | 8.296 | 8.309 | 114,267 | -0.00(-0.05%) |
Mar 18, 2014 | 8.328 | 8.328 | 8.287 | 8.314 | 136,761 | +0.02(+0.27%) |
Mar 17, 2014 | 8.300 | 8.337 | 8.251 | 8.291 | 119,403 | +0.03(+0.38%) |
Mar 14, 2014 | 8.292 | 8.305 | 8.242 | 8.260 | 106,415 | -0.00(-0.05%) |
Mar 13, 2014 | 8.328 | 8.328 | 8.242 | 8.264 | 98,318 | -0.02(-0.27%) |
Mar 12, 2014 | 8.274 | 8.287 | 8.246 | 8.287 | 91,910 | +0.03(+0.38%) |
Mar 11, 2014 | 8.255 | 8.278 | 8.237 | 8.255 | 135,472 | -0.03(-0.33%) |
Mar 10, 2014 | 8.269 | 8.287 | 8.242 | 8.283 | 60,247 | +0.01(+0.11%) |
Mar 07, 2014 | 8.332 | 8.346 | 8.237 | 8.274 | 106,097 | -0.01(-0.16%) |
Mar 06, 2014 | 8.296 | 8.301 | 8.242 | 8.287 | 322,219 | -0.01(-0.11%) |
Mar 05, 2014 | 8.341 | 8.341 | 8.264 | 8.296 | 99,414 | -0.02(-0.22%) |
Mar 04, 2014 | 8.305 | 8.373 | 8.251 | 8.314 | 174,082 | +0.05(+0.55%) |
Mar 03, 2014 | 8.310 | 8.314 | 8.264 | 8.269 | 121,625 | -0.02(-0.27%) |
Feb 28, 2014 | 8.319 | 8.319 | 8.278 | 8.292 | 79,776 | -0.01(-0.11%) |
Feb 27, 2014 | 8.314 | 8.314 | 8.260 | 8.301 | 109,356 | +0.00(+0.05%) |
Feb 26, 2014 | 8.269 | 8.305 | 8.219 | 8.296 | 145,202 | +0.05(+0.60%) |
Feb 25, 2014 | 8.260 | 8.283 | 8.219 | 8.246 | 90,211 | +0.01(+0.16%) |
Feb 24, 2014 | 8.278 | 8.278 | 8.201 | 8.233 | 152,231 | -0.00(-0.05%) |
Feb 21, 2014 | 8.255 | 8.278 | 8.237 | 8.237 | 84,796 | -0.03(-0.33%) |
Feb 20, 2014 | 8.296 | 8.337 | 8.264 | 8.264 | 87,582 | -0.04(-0.44%) |
Feb 19, 2014 | 8.296 | 8.337 | 8.283 | 8.301 | 120,733 | -0.03(-0.38%) |
Feb 18, 2014 | 8.283 | 8.332 | 8.264 | 8.332 | 114,997 | +0.07(+0.82%) |
Feb 14, 2014 | 8.278 | 8.264 | 8.264 | 8.264 | 63,853 | +0.02(+0.22%) |
Feb 13, 2014 | 8.251 | 8.283 | 8.206 | 8.246 | 98,523 | +0.01(+0.11%) |
Feb 12, 2014 | 8.197 | 8.237 | 8.197 | 8.237 | 61,037 | +0.02(+0.27%) |
Feb 11, 2014 | 8.224 | 8.255 | 8.197 | 8.215 | 136,198 | -0.05(-0.65%) |
Feb 10, 2014 | 8.237 | 8.269 | 8.197 | 8.269 | 47,814 | +0.03(+0.38%) |
Feb 07, 2014 | 8.201 | 8.237 | 8.196 | 8.237 | 91,381 | +0.06(+0.77%) |
Feb 06, 2014 | 8.201 | 8.201 | 8.143 | 8.174 | 87,706 | -0.01(-0.11%) |
Feb 05, 2014 | 8.138 | 8.188 | 8.107 | 8.183 | 123,094 | +0.06(+0.72%) |
Feb 04, 2014 | 8.156 | 8.156 | 8.084 | 8.125 | 106,623 | +0.01(+0.11%) |