Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.710 | 8.722 | 8.685 | 8.685 | 36,355 | +0.02(+0.29%) |
Apr 29, 2014 | 8.735 | 8.772 | 8.660 | 8.660 | 29,457 | -0.05(-0.57%) |
Apr 28, 2014 | 8.728 | 8.772 | 8.691 | 8.710 | 26,933 | +0.01(+0.14%) |
Apr 25, 2014 | 8.797 | 8.828 | 8.685 | 8.697 | 80,984 | -0.06(-0.64%) |
Apr 24, 2014 | 8.716 | 8.778 | 8.697 | 8.753 | 45,810 | +0.08(+0.93%) |
Apr 23, 2014 | 8.673 | 8.722 | 8.654 | 8.673 | 19,970 | +0.01(+0.14%) |
Apr 22, 2014 | 8.660 | 8.691 | 8.635 | 8.660 | 52,418 | +0.03(+0.36%) |
Apr 21, 2014 | 8.536 | 8.666 | 8.474 | 8.629 | 53,738 | +0.13(+1.53%) |
Apr 17, 2014 | 8.555 | 8.499 | 8.499 | 8.499 | 42,878 | -0.06(-0.65%) |
Apr 16, 2014 | 8.455 | 8.555 | 8.412 | 8.555 | 65,512 | +0.10(+1.17%) |
Apr 15, 2014 | 8.406 | 8.455 | 8.406 | 8.455 | 34,868 | +0.02(+0.29%) |
Apr 14, 2014 | 8.418 | 8.431 | 8.387 | 8.431 | 35,233 | -0.02(-0.21%) |
Apr 11, 2014 | 8.412 | 8.455 | 8.387 | 8.449 | 24,594 | +0.03(+0.35%) |
Apr 10, 2014 | 8.419 | 8.450 | 8.400 | 8.419 | 48,697 | -0.02(-0.22%) |
Apr 09, 2014 | 8.425 | 8.481 | 8.400 | 8.437 | 90,169 | +0.01(+0.15%) |
Apr 08, 2014 | 8.394 | 8.425 | 8.363 | 8.425 | 36,061 | +0.03(+0.37%) |
Apr 07, 2014 | 8.314 | 8.406 | 8.314 | 8.394 | 75,505 | +0.06(+0.67%) |
Apr 04, 2014 | 8.339 | 8.388 | 8.332 | 8.339 | 61,288 | -0.01(-0.07%) |
Apr 03, 2014 | 8.295 | 8.345 | 8.277 | 8.345 | 21,827 | +0.06(+0.67%) |
Apr 02, 2014 | 8.271 | 8.295 | 8.240 | 8.289 | 77,371 | -0.01(-0.07%) |
Apr 01, 2014 | 8.357 | 8.357 | 8.271 | 8.295 | 44,490 | -0.02(-0.30%) |
Mar 31, 2014 | 8.302 | 8.326 | 8.271 | 8.320 | 64,227 | +0.01(+0.15%) |
Mar 28, 2014 | 8.332 | 8.339 | 8.302 | 8.308 | 21,833 | +0.01(+0.07%) |
Mar 27, 2014 | 8.394 | 8.394 | 8.290 | 8.302 | 43,871 | -0.07(-0.81%) |
Mar 26, 2014 | 8.283 | 8.382 | 8.271 | 8.369 | 40,689 | +0.09(+1.12%) |
Mar 25, 2014 | 8.246 | 8.283 | 8.203 | 8.277 | 24,955 | +0.05(+0.60%) |
Mar 24, 2014 | 8.203 | 8.227 | 8.169 | 8.227 | 28,413 | +0.06(+0.76%) |
Mar 21, 2014 | 8.092 | 8.166 | 8.086 | 8.166 | 34,948 | +0.10(+1.22%) |
Mar 20, 2014 | 8.129 | 8.140 | 8.061 | 8.067 | 34,850 | -0.09(-1.06%) |
Mar 19, 2014 | 8.221 | 8.227 | 8.104 | 8.153 | 34,924 | -0.04(-0.53%) |
Mar 18, 2014 | 8.203 | 8.221 | 8.166 | 8.197 | 28,006 | +0.00(+0.00%) |
Mar 17, 2014 | 8.141 | 8.197 | 8.129 | 8.197 | 16,101 | +0.10(+1.22%) |
Mar 14, 2014 | 8.172 | 8.196 | 8.098 | 8.098 | 50,962 | -0.07(-0.83%) |
Mar 13, 2014 | 8.141 | 8.215 | 8.129 | 8.166 | 74,793 | +0.03(+0.38%) |
Mar 12, 2014 | 8.147 | 8.184 | 8.135 | 8.135 | 32,005 | +0.02(+0.30%) |
Mar 11, 2014 | 8.111 | 8.123 | 8.056 | 8.111 | 55,500 | +0.00(+0.00%) |
Mar 10, 2014 | 8.074 | 8.111 | 8.046 | 8.111 | 54,655 | +0.05(+0.61%) |
Mar 07, 2014 | 8.080 | 8.080 | 8.037 | 8.062 | 92,833 | -0.06(-0.68%) |
Mar 06, 2014 | 8.142 | 8.154 | 8.111 | 8.117 | 31,352 | -0.04(-0.45%) |
Mar 05, 2014 | 8.135 | 8.172 | 8.123 | 8.154 | 20,231 | -0.01(-0.15%) |
Mar 04, 2014 | 8.185 | 8.203 | 8.123 | 8.166 | 49,311 | +0.02(+0.30%) |
Mar 03, 2014 | 8.135 | 8.166 | 8.086 | 8.142 | 50,751 | +0.04(+0.53%) |
Feb 28, 2014 | 8.068 | 8.135 | 8.068 | 8.099 | 32,803 | -0.01(-0.15%) |
Feb 27, 2014 | 8.117 | 8.121 | 8.068 | 8.111 | 33,083 | +0.03(+0.38%) |
Feb 26, 2014 | 8.043 | 8.080 | 8.025 | 8.080 | 39,298 | +0.06(+0.69%) |
Feb 25, 2014 | 8.006 | 8.031 | 8.000 | 8.025 | 33,858 | +0.02(+0.23%) |
Feb 24, 2014 | 8.026 | 8.056 | 7.945 | 8.006 | 67,636 | -0.02(-0.23%) |
Feb 21, 2014 | 8.000 | 8.049 | 7.963 | 8.025 | 90,813 | +0.04(+0.46%) |
Feb 20, 2014 | 8.006 | 8.006 | 7.976 | 7.988 | 29,322 | +0.00(+0.00%) |
Feb 19, 2014 | 7.970 | 8.006 | 7.920 | 7.988 | 69,476 | +0.02(+0.23%) |
Feb 18, 2014 | 7.988 | 8.013 | 7.933 | 7.970 | 40,919 | +0.01(+0.08%) |
Feb 14, 2014 | 7.963 | 7.963 | 7.963 | 7.963 | 9,283 | -0.02(-0.31%) |
Feb 13, 2014 | 7.970 | 8.000 | 7.960 | 7.988 | 9,905 | +0.02(+0.23%) |
Feb 12, 2014 | 8.019 | 8.043 | 7.927 | 7.970 | 41,083 | -0.09(-1.07%) |
Feb 11, 2014 | 8.001 | 8.056 | 7.987 | 8.056 | 35,924 | +0.05(+0.69%) |
Feb 10, 2014 | 8.001 | 8.026 | 7.995 | 8.001 | 22,666 | +0.01(+0.15%) |
Feb 07, 2014 | 7.940 | 7.989 | 7.910 | 7.989 | 47,938 | +0.08(+1.00%) |
Feb 06, 2014 | 7.922 | 7.958 | 7.910 | 7.910 | 20,146 | -0.01(-0.08%) |
Feb 05, 2014 | 7.989 | 7.989 | 7.916 | 7.916 | 43,231 | -0.06(-0.77%) |
Feb 04, 2014 | 8.075 | 8.081 | 7.971 | 7.977 | 31,089 | -0.04(-0.53%) |