Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.529 | 8.706 | 8.487 | 8.655 | 3,648,103 | +0.06(+0.69%) |
Apr 29, 2014 | 8.706 | 8.714 | 8.563 | 8.596 | 3,367,541 | -0.11(-1.26%) |
Apr 28, 2014 | 8.883 | 8.900 | 8.588 | 8.706 | 4,090,617 | -0.11(-1.24%) |
Apr 25, 2014 | 8.714 | 8.858 | 8.710 | 8.816 | 3,929,596 | +0.03(+0.29%) |
Apr 24, 2014 | 8.664 | 8.815 | 8.580 | 8.790 | 6,693,912 | +0.34(+3.99%) |
Apr 23, 2014 | 8.554 | 8.580 | 8.419 | 8.453 | 3,870,093 | -0.13(-1.47%) |
Apr 22, 2014 | 8.504 | 8.613 | 8.470 | 8.580 | 2,601,971 | +0.08(+0.99%) |
Apr 21, 2014 | 8.428 | 8.542 | 8.369 | 8.495 | 2,704,968 | +0.09(+1.10%) |
Apr 17, 2014 | 8.301 | 8.402 | 8.402 | 8.402 | 4,222,332 | +0.10(+1.22%) |
Apr 16, 2014 | 8.284 | 8.343 | 8.251 | 8.301 | 2,687,703 | +0.09(+1.13%) |
Apr 15, 2014 | 8.326 | 8.343 | 8.006 | 8.208 | 5,474,630 | -0.11(-1.32%) |
Apr 14, 2014 | 8.335 | 8.369 | 8.251 | 8.318 | 2,785,952 | +0.04(+0.51%) |
Apr 11, 2014 | 8.251 | 8.293 | 8.208 | 8.276 | 3,712,467 | -0.09(-1.11%) |
Apr 10, 2014 | 8.563 | 8.588 | 8.369 | 8.369 | 4,547,399 | -0.18(-2.07%) |
Apr 09, 2014 | 8.436 | 8.588 | 8.360 | 8.546 | 2,773,823 | +0.13(+1.60%) |
Apr 08, 2014 | 8.394 | 8.470 | 8.301 | 8.411 | 2,562,579 | +0.00(+0.00%) |
Apr 07, 2014 | 8.504 | 8.529 | 8.343 | 8.411 | 3,404,894 | -0.10(-1.19%) |
Apr 04, 2014 | 8.731 | 8.807 | 8.487 | 8.512 | 3,279,805 | -0.19(-2.13%) |
Apr 03, 2014 | 8.748 | 8.765 | 8.647 | 8.698 | 1,729,880 | -0.03(-0.39%) |
Apr 02, 2014 | 8.613 | 8.748 | 8.571 | 8.731 | 2,373,114 | +0.10(+1.17%) |
Apr 01, 2014 | 8.554 | 8.655 | 8.520 | 8.630 | 2,459,021 | +0.06(+0.69%) |
Mar 31, 2014 | 8.335 | 8.588 | 8.318 | 8.571 | 3,593,712 | +0.25(+3.04%) |
Mar 28, 2014 | 8.251 | 8.352 | 8.208 | 8.318 | 2,566,085 | +0.09(+1.13%) |
Mar 27, 2014 | 8.267 | 8.343 | 8.149 | 8.225 | 3,767,758 | -0.07(-0.81%) |
Mar 26, 2014 | 8.529 | 8.554 | 8.284 | 8.293 | 2,879,917 | -0.19(-2.29%) |
Mar 25, 2014 | 8.445 | 8.533 | 8.360 | 8.487 | 2,704,353 | +0.07(+0.80%) |
Mar 24, 2014 | 8.512 | 8.588 | 8.352 | 8.419 | 2,503,901 | -0.09(-1.09%) |
Mar 21, 2014 | 8.504 | 8.571 | 8.478 | 8.512 | 3,436,279 | +0.03(+0.40%) |
Mar 20, 2014 | 8.563 | 8.580 | 8.461 | 8.478 | 1,586,546 | -0.08(-0.99%) |
Mar 19, 2014 | 8.714 | 8.714 | 8.504 | 8.563 | 2,469,425 | -0.13(-1.46%) |
Mar 18, 2014 | 8.672 | 8.689 | 8.571 | 8.689 | 2,541,564 | +0.03(+0.29%) |
Mar 17, 2014 | 8.546 | 8.698 | 8.520 | 8.664 | 3,198,134 | +0.15(+1.78%) |
Mar 14, 2014 | 8.453 | 8.563 | 8.436 | 8.512 | 1,781,754 | +0.02(+0.20%) |
Mar 13, 2014 | 8.672 | 8.689 | 8.478 | 8.495 | 2,208,402 | -0.17(-1.95%) |
Mar 12, 2014 | 8.630 | 8.689 | 8.580 | 8.664 | 1,718,418 | -0.03(-0.29%) |
Mar 11, 2014 | 8.748 | 8.799 | 8.660 | 8.689 | 1,910,270 | -0.10(-1.15%) |
Mar 10, 2014 | 8.765 | 8.799 | 8.672 | 8.790 | 2,142,356 | -0.03(-0.29%) |
Mar 07, 2014 | 8.858 | 8.883 | 8.782 | 8.816 | 1,775,208 | -0.03(-0.29%) |
Mar 06, 2014 | 8.858 | 8.942 | 8.833 | 8.841 | 1,357,642 | -0.02(-0.19%) |
Mar 05, 2014 | 8.858 | 8.900 | 8.799 | 8.858 | 1,888,242 | -0.02(-0.19%) |
Mar 04, 2014 | 8.833 | 8.909 | 8.799 | 8.875 | 4,193,365 | +0.13(+1.54%) |
Mar 03, 2014 | 8.571 | 8.782 | 8.563 | 8.740 | 4,351,332 | +0.10(+1.17%) |
Feb 28, 2014 | 8.714 | 8.731 | 8.622 | 8.639 | 3,746,253 | -0.06(-0.68%) |
Feb 27, 2014 | 8.689 | 8.723 | 8.580 | 8.698 | 1,792,303 | +0.01(+0.10%) |
Feb 26, 2014 | 8.714 | 8.774 | 8.655 | 8.689 | 2,398,690 | +0.01(+0.10%) |
Feb 25, 2014 | 8.672 | 8.714 | 8.630 | 8.681 | 2,611,893 | +0.01(+0.10%) |
Feb 24, 2014 | 8.706 | 8.752 | 8.643 | 8.672 | 2,009,884 | -0.03(-0.39%) |
Feb 21, 2014 | 8.706 | 8.757 | 8.647 | 8.706 | 2,353,107 | +0.01(+0.10%) |
Feb 20, 2014 | 8.799 | 8.816 | 8.588 | 8.698 | 5,314,384 | -0.05(-0.58%) |
Feb 19, 2014 | 8.858 | 8.875 | 8.748 | 8.748 | 3,890,234 | -0.17(-1.89%) |
Feb 18, 2014 | 8.892 | 8.925 | 8.828 | 8.917 | 4,049,410 | +0.06(+0.67%) |
Feb 14, 2014 | 8.858 | 8.858 | 8.858 | 8.858 | 4,435,109 | +0.00(+0.00%) |
Feb 13, 2014 | 8.571 | 8.883 | 8.571 | 8.858 | 6,392,975 | +0.22(+2.54%) |
Feb 12, 2014 | 8.369 | 8.748 | 8.369 | 8.639 | 13,189,930 | +0.02(+0.20%) |
Feb 11, 2014 | 8.563 | 8.660 | 8.453 | 8.622 | 4,567,526 | +0.03(+0.39%) |
Feb 10, 2014 | 8.343 | 8.630 | 8.276 | 8.588 | 5,569,882 | +0.24(+2.93%) |
Feb 07, 2014 | 8.141 | 8.385 | 8.082 | 8.343 | 6,771,389 | +0.30(+3.67%) |
Feb 06, 2014 | 8.107 | 8.352 | 8.040 | 8.048 | 9,534,801 | +0.08(+0.95%) |
Feb 05, 2014 | 7.905 | 7.981 | 7.846 | 7.972 | 3,356,676 | +0.02(+0.21%) |
Feb 04, 2014 | 7.921 | 8.014 | 7.770 | 7.955 | 3,120,453 | +0.11(+1.40%) |