Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.628 | 8.686 | 8.628 | 8.686 | 175,259 | +0.03(+0.38%) |
Apr 29, 2014 | 8.634 | 8.667 | 8.634 | 8.654 | 159,958 | -0.02(-0.22%) |
Apr 28, 2014 | 8.673 | 8.686 | 8.647 | 8.673 | 141,507 | +0.01(+0.07%) |
Apr 25, 2014 | 8.621 | 8.667 | 8.621 | 8.667 | 184,824 | +0.04(+0.45%) |
Apr 24, 2014 | 8.628 | 8.634 | 8.602 | 8.628 | 118,168 | +0.00(+0.00%) |
Apr 23, 2014 | 8.563 | 8.628 | 8.563 | 8.628 | 91,694 | +0.05(+0.61%) |
Apr 22, 2014 | 8.543 | 8.576 | 8.543 | 8.576 | 87,939 | +0.02(+0.23%) |
Apr 21, 2014 | 8.517 | 8.556 | 8.517 | 8.556 | 78,202 | +0.05(+0.53%) |
Apr 17, 2014 | 8.543 | 8.511 | 8.511 | 8.511 | 155,922 | -0.05(-0.53%) |
Apr 16, 2014 | 8.517 | 8.556 | 8.517 | 8.556 | 79,114 | +0.03(+0.30%) |
Apr 15, 2014 | 8.524 | 8.530 | 8.504 | 8.530 | 112,257 | +0.01(+0.15%) |
Apr 14, 2014 | 8.498 | 8.517 | 8.491 | 8.517 | 208,832 | -0.01(-0.08%) |
Apr 11, 2014 | 8.491 | 8.524 | 8.491 | 8.524 | 127,445 | +0.01(+0.08%) |
Apr 10, 2014 | 8.478 | 8.550 | 8.478 | 8.517 | 239,106 | +0.04(+0.46%) |
Apr 09, 2014 | 8.504 | 8.504 | 8.478 | 8.478 | 125,596 | +0.00(+0.00%) |
Apr 08, 2014 | 8.472 | 8.504 | 8.459 | 8.478 | 133,132 | -0.01(-0.08%) |
Apr 07, 2014 | 8.465 | 8.485 | 8.452 | 8.485 | 85,232 | +0.02(+0.23%) |
Apr 04, 2014 | 8.446 | 8.485 | 8.446 | 8.465 | 194,207 | +0.00(+0.00%) |
Apr 03, 2014 | 8.426 | 8.465 | 8.426 | 8.465 | 79,404 | +0.04(+0.46%) |
Apr 02, 2014 | 8.465 | 8.465 | 8.426 | 8.426 | 79,117 | -0.05(-0.54%) |
Apr 01, 2014 | 8.485 | 8.497 | 8.459 | 8.472 | 77,405 | -0.04(-0.46%) |
Mar 31, 2014 | 8.478 | 8.511 | 8.478 | 8.511 | 78,396 | +0.01(+0.08%) |
Mar 28, 2014 | 8.491 | 8.517 | 8.478 | 8.504 | 83,165 | +0.00(+0.00%) |
Mar 27, 2014 | 8.504 | 8.530 | 8.485 | 8.504 | 62,484 | +0.01(+0.08%) |
Mar 26, 2014 | 8.446 | 8.498 | 8.446 | 8.498 | 57,314 | +0.05(+0.54%) |
Mar 25, 2014 | 8.465 | 8.472 | 8.440 | 8.452 | 79,034 | -0.02(-0.23%) |
Mar 24, 2014 | 8.452 | 8.478 | 8.442 | 8.472 | 90,847 | +0.00(+0.00%) |
Mar 21, 2014 | 8.407 | 8.472 | 8.407 | 8.472 | 101,837 | +0.06(+0.70%) |
Mar 20, 2014 | 8.420 | 8.420 | 8.374 | 8.413 | 163,589 | -0.05(-0.54%) |
Mar 19, 2014 | 8.472 | 8.491 | 8.407 | 8.459 | 123,688 | -0.03(-0.38%) |
Mar 18, 2014 | 8.491 | 8.491 | 8.459 | 8.491 | 128,182 | +0.02(+0.23%) |
Mar 17, 2014 | 8.485 | 8.504 | 8.472 | 8.472 | 89,811 | -0.04(-0.46%) |
Mar 14, 2014 | 8.511 | 8.511 | 8.472 | 8.511 | 93,088 | +0.00(+0.00%) |
Mar 13, 2014 | 8.459 | 8.511 | 8.452 | 8.511 | 77,103 | +0.04(+0.46%) |
Mar 12, 2014 | 8.400 | 8.472 | 8.400 | 8.472 | 58,277 | +0.03(+0.38%) |
Mar 11, 2014 | 8.435 | 8.452 | 8.433 | 8.439 | 86,876 | +0.00(+0.00%) |
Mar 10, 2014 | 8.381 | 8.446 | 8.381 | 8.439 | 117,171 | +0.03(+0.31%) |
Mar 07, 2014 | 8.459 | 8.459 | 8.394 | 8.413 | 136,688 | -0.05(-0.54%) |
Mar 06, 2014 | 8.511 | 8.511 | 8.446 | 8.459 | 112,139 | -0.06(-0.76%) |
Mar 05, 2014 | 8.537 | 8.556 | 8.511 | 8.524 | 90,068 | -0.03(-0.38%) |
Mar 04, 2014 | 8.504 | 8.556 | 8.504 | 8.556 | 125,844 | +0.05(+0.53%) |
Mar 03, 2014 | 8.524 | 8.530 | 8.491 | 8.511 | 98,906 | +0.00(+0.00%) |
Feb 28, 2014 | 8.465 | 8.511 | 8.459 | 8.511 | 97,472 | +0.03(+0.38%) |
Feb 27, 2014 | 8.478 | 8.511 | 8.472 | 8.478 | 89,488 | +0.00(+0.00%) |
Feb 26, 2014 | 8.478 | 8.517 | 8.478 | 8.478 | 73,206 | -0.02(-0.23%) |
Feb 25, 2014 | 8.478 | 8.498 | 8.465 | 8.498 | 106,462 | +0.00(+0.00%) |
Feb 24, 2014 | 8.511 | 8.517 | 8.478 | 8.498 | 220,827 | -0.03(-0.38%) |
Feb 21, 2014 | 8.517 | 8.530 | 8.472 | 8.530 | 242,731 | +0.03(+0.38%) |
Feb 20, 2014 | 8.478 | 8.498 | 8.446 | 8.498 | 284,750 | +0.03(+0.31%) |
Feb 19, 2014 | 8.433 | 8.472 | 8.426 | 8.472 | 389,265 | +0.06(+0.70%) |
Feb 18, 2014 | 8.400 | 8.413 | 8.382 | 8.413 | 117,360 | +0.05(+0.54%) |
Feb 14, 2014 | 8.394 | 8.368 | 8.368 | 8.368 | 138,991 | -0.03(-0.39%) |
Feb 13, 2014 | 8.381 | 8.426 | 8.374 | 8.400 | 268,398 | +0.02(+0.23%) |
Feb 12, 2014 | 8.394 | 8.407 | 8.381 | 8.381 | 288,758 | -0.05(-0.54%) |
Feb 11, 2014 | 8.381 | 8.426 | 8.361 | 8.426 | 227,261 | +0.05(+0.62%) |
Feb 10, 2014 | 8.342 | 8.387 | 8.342 | 8.374 | 113,161 | +0.03(+0.31%) |
Feb 07, 2014 | 8.309 | 8.355 | 8.283 | 8.348 | 123,149 | +0.03(+0.31%) |
Feb 06, 2014 | 8.290 | 8.322 | 8.264 | 8.322 | 175,471 | +0.01(+0.16%) |
Feb 05, 2014 | 8.316 | 8.322 | 8.283 | 8.309 | 232,284 | -0.01(-0.16%) |
Feb 04, 2014 | 8.400 | 8.400 | 8.283 | 8.322 | 247,619 | -0.03(-0.39%) |