Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.614 | 8.787 | 8.598 | 8.771 | 6,455 | +0.22(+2.57%) |
Apr 29, 2014 | 8.536 | 8.725 | 8.496 | 8.551 | 11,131 | -0.09(-1.00%) |
Apr 28, 2014 | 8.598 | 8.826 | 8.598 | 8.638 | 2,203 | +0.09(+1.01%) |
Apr 25, 2014 | 8.590 | 8.590 | 8.551 | 8.551 | 14,725 | +0.01(+0.13%) |
Apr 24, 2014 | 8.590 | 8.637 | 8.541 | 8.541 | 3,905 | -0.10(-1.10%) |
Apr 23, 2014 | 8.595 | 8.636 | 8.590 | 8.636 | 5,730 | +0.03(+0.34%) |
Apr 22, 2014 | 8.590 | 8.606 | 8.567 | 8.606 | 3,009 | +0.04(+0.46%) |
Apr 21, 2014 | 8.590 | 8.645 | 8.567 | 8.567 | 7,027 | -0.02(-0.18%) |
Apr 17, 2014 | 8.746 | 8.582 | 8.582 | 8.582 | 3,713 | +0.02(+0.18%) |
Apr 16, 2014 | 8.559 | 8.575 | 8.559 | 8.567 | 720 | -0.05(-0.54%) |
Apr 15, 2014 | 8.590 | 8.621 | 8.590 | 8.614 | 2,732 | +0.01(+0.09%) |
Apr 14, 2014 | 8.778 | 8.778 | 8.543 | 8.606 | 4,207 | -0.08(-0.90%) |
Apr 11, 2014 | 8.543 | 8.684 | 8.543 | 8.684 | 2,366 | +0.09(+1.09%) |
Apr 10, 2014 | 8.598 | 8.623 | 8.590 | 8.590 | 2,362 | -0.02(-0.27%) |
Apr 09, 2014 | 8.598 | 8.817 | 8.590 | 8.614 | 5,922 | +0.02(+0.18%) |
Apr 08, 2014 | 8.590 | 8.598 | 8.559 | 8.598 | 9,363 | +0.01(+0.09%) |
Apr 07, 2014 | 8.589 | 8.590 | 8.589 | 8.590 | 4,647 | +0.01(+0.09%) |
Apr 04, 2014 | 8.629 | 8.661 | 8.419 | 8.582 | 39,916 | +0.02(+0.18%) |
Apr 03, 2014 | 8.668 | 8.668 | 8.559 | 8.567 | 8,220 | -0.02(-0.27%) |
Apr 02, 2014 | 8.731 | 8.731 | 8.590 | 8.590 | 12,515 | -0.20(-2.31%) |
Apr 01, 2014 | 8.746 | 8.793 | 8.746 | 8.793 | 2,726 | +0.06(+0.72%) |
Mar 31, 2014 | 8.661 | 8.739 | 8.653 | 8.731 | 7,173 | +0.06(+0.73%) |
Mar 28, 2014 | 8.598 | 8.668 | 8.590 | 8.668 | 9,046 | +0.13(+1.55%) |
Mar 27, 2014 | 8.520 | 8.590 | 8.520 | 8.536 | 7,046 | -0.12(-1.44%) |
Mar 26, 2014 | 8.551 | 8.661 | 8.551 | 8.661 | 8,067 | +0.11(+1.28%) |
Mar 25, 2014 | 8.559 | 8.559 | 8.551 | 8.551 | 1,408 | -0.04(-0.45%) |
Mar 24, 2014 | 8.551 | 8.590 | 8.551 | 8.590 | 2,146 | -0.06(-0.72%) |
Mar 21, 2014 | 8.660 | 8.660 | 8.653 | 8.653 | 980 | +0.02(+0.18%) |
Mar 20, 2014 | 8.637 | 8.637 | 8.637 | 8.637 | 321 | -0.01(-0.09%) |
Mar 19, 2014 | 8.649 | 8.649 | 8.645 | 8.645 | 281 | +0.02(+0.18%) |
Mar 18, 2014 | 8.559 | 8.629 | 8.551 | 8.629 | 2,675 | +0.08(+0.91%) |
Mar 17, 2014 | 8.590 | 8.598 | 8.551 | 8.551 | 1,913 | -0.09(-1.08%) |
Mar 14, 2014 | 8.653 | 8.653 | 8.590 | 8.645 | 13,378 | -0.01(-0.09%) |
Mar 13, 2014 | 8.653 | 8.653 | 8.653 | 8.653 | 311 | +0.06(+0.73%) |
Mar 12, 2014 | 8.598 | 8.598 | 8.590 | 8.590 | 325 | +0.00(+0.00%) |
Mar 11, 2014 | 8.590 | 8.590 | 8.590 | 8.590 | 1,280 | -0.04(-0.45%) |
Mar 07, 2014 | 8.590 | 8.629 | 8.629 | 8.629 | 71 | +0.05(+0.55%) |
Mar 06, 2014 | 8.629 | 8.629 | 8.575 | 8.582 | 13,686 | -0.05(-0.63%) |
Mar 04, 2014 | 8.629 | 8.637 | 8.637 | 8.637 | 2,432 | +0.05(+0.55%) |
Mar 03, 2014 | 8.598 | 8.621 | 8.590 | 8.590 | 1,838 | -0.03(-0.36%) |
Feb 28, 2014 | 8.621 | 8.621 | 8.590 | 8.621 | 3,841 | +0.01(+0.09%) |
Feb 27, 2014 | 8.621 | 8.629 | 8.575 | 8.614 | 3,736 | -0.01(-0.09%) |
Feb 26, 2014 | 8.621 | 8.621 | 8.621 | 8.621 | 1,201 | -0.01(-0.09%) |
Feb 25, 2014 | 8.637 | 8.637 | 8.629 | 8.629 | 3,009 | -0.01(-0.17%) |
Feb 24, 2014 | 8.590 | 8.661 | 8.590 | 8.644 | 7,293 | +0.02(+0.26%) |
Feb 21, 2014 | 8.567 | 8.621 | 8.567 | 8.621 | 128,060 | +0.07(+0.82%) |
Feb 20, 2014 | 8.551 | 8.567 | 8.551 | 8.551 | 18,768 | +0.00(+0.00%) |
Feb 19, 2014 | 8.567 | 8.598 | 8.512 | 8.551 | 89,553 | +0.04(+0.41%) |
Feb 18, 2014 | 8.520 | 8.590 | 8.516 | 8.516 | 11,842 | -0.07(-0.86%) |
Feb 14, 2014 | 8.590 | 8.590 | 8.590 | 8.590 | 512 | -0.02(-0.27%) |
Feb 13, 2014 | 8.606 | 8.614 | 8.606 | 8.614 | 610 | -0.05(-0.63%) |
Feb 12, 2014 | 8.668 | 8.668 | 8.668 | 8.668 | 153 | +0.10(+1.19%) |
Feb 11, 2014 | 8.512 | 8.815 | 8.512 | 8.567 | 4,994 | +0.05(+0.64%) |
Feb 10, 2014 | 8.575 | 8.590 | 8.512 | 8.512 | 3,529 | +0.04(+0.46%) |
Feb 07, 2014 | 8.473 | 8.473 | 8.473 | 8.473 | 128 | -0.09(-1.01%) |
Feb 06, 2014 | 8.489 | 8.560 | 8.481 | 8.560 | 811 | +0.09(+1.02%) |
Feb 05, 2014 | 8.465 | 8.504 | 8.465 | 8.473 | 1,294 | -0.04(-0.46%) |
Feb 04, 2014 | 8.395 | 8.879 | 8.395 | 8.512 | 20,744 | +0.08(+0.93%) |