Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.746 | 8.765 | 8.684 | 8.698 | 124,422 | -0.06(-0.71%) |
Apr 29, 2014 | 8.755 | 8.788 | 8.741 | 8.760 | 93,689 | +0.00(+0.05%) |
Apr 28, 2014 | 8.703 | 8.779 | 8.703 | 8.755 | 90,743 | +0.02(+0.27%) |
Apr 25, 2014 | 8.698 | 8.765 | 8.693 | 8.731 | 98,173 | +0.03(+0.38%) |
Apr 24, 2014 | 8.688 | 8.712 | 8.674 | 8.698 | 110,901 | -0.00(-0.05%) |
Apr 23, 2014 | 8.693 | 8.746 | 8.688 | 8.703 | 140,522 | +0.02(+0.27%) |
Apr 22, 2014 | 8.607 | 8.684 | 8.607 | 8.679 | 115,958 | +0.06(+0.72%) |
Apr 21, 2014 | 8.598 | 8.631 | 8.555 | 8.617 | 117,701 | +0.07(+0.78%) |
Apr 17, 2014 | 8.512 | 8.550 | 8.550 | 8.550 | 125,751 | +0.03(+0.33%) |
Apr 16, 2014 | 8.498 | 8.560 | 8.488 | 8.522 | 195,036 | +0.00(+0.00%) |
Apr 15, 2014 | 8.536 | 8.571 | 8.498 | 8.522 | 141,001 | -0.03(-0.33%) |
Apr 14, 2014 | 8.598 | 8.598 | 8.531 | 8.550 | 213,664 | -0.05(-0.55%) |
Apr 11, 2014 | 8.621 | 8.645 | 8.579 | 8.598 | 182,625 | -0.07(-0.82%) |
Apr 10, 2014 | 8.673 | 8.692 | 8.640 | 8.669 | 157,745 | -0.01(-0.16%) |
Apr 09, 2014 | 8.678 | 8.711 | 8.621 | 8.683 | 104,502 | +0.00(+0.00%) |
Apr 08, 2014 | 8.688 | 8.735 | 8.678 | 8.683 | 104,075 | -0.02(-0.22%) |
Apr 07, 2014 | 8.697 | 8.721 | 8.678 | 8.702 | 128,249 | -0.01(-0.08%) |
Apr 04, 2014 | 8.744 | 8.778 | 8.697 | 8.709 | 102,982 | -0.04(-0.41%) |
Apr 03, 2014 | 8.768 | 8.806 | 8.744 | 8.744 | 85,120 | -0.03(-0.38%) |
Apr 02, 2014 | 8.825 | 8.830 | 8.768 | 8.778 | 149,289 | -0.05(-0.59%) |
Apr 01, 2014 | 8.891 | 8.901 | 8.830 | 8.830 | 92,549 | -0.07(-0.75%) |
Mar 31, 2014 | 8.981 | 8.986 | 8.894 | 8.896 | 91,549 | -0.08(-0.90%) |
Mar 28, 2014 | 8.934 | 9.010 | 8.934 | 8.977 | 99,894 | +0.02(+0.21%) |
Mar 27, 2014 | 9.005 | 9.005 | 8.958 | 8.958 | 79,773 | -0.02(-0.26%) |
Mar 26, 2014 | 9.086 | 9.086 | 8.981 | 8.981 | 100,982 | -0.09(-0.99%) |
Mar 25, 2014 | 9.124 | 9.124 | 9.034 | 9.071 | 126,322 | -0.08(-0.83%) |
Mar 24, 2014 | 9.166 | 9.176 | 9.105 | 9.147 | 133,519 | -0.00(-0.05%) |
Mar 21, 2014 | 9.095 | 9.185 | 9.095 | 9.152 | 74,279 | +0.07(+0.78%) |
Mar 20, 2014 | 9.057 | 9.095 | 9.005 | 9.081 | 102,793 | +0.03(+0.37%) |
Mar 19, 2014 | 8.996 | 9.048 | 8.991 | 9.048 | 59,777 | +0.03(+0.37%) |
Mar 18, 2014 | 8.986 | 9.024 | 8.968 | 9.015 | 70,855 | +0.02(+0.21%) |
Mar 17, 2014 | 8.982 | 9.001 | 8.968 | 8.996 | 50,502 | +0.01(+0.10%) |
Mar 14, 2014 | 8.972 | 8.986 | 8.963 | 8.986 | 68,343 | +0.01(+0.16%) |
Mar 13, 2014 | 8.986 | 8.996 | 8.963 | 8.972 | 73,147 | -0.01(-0.16%) |
Mar 12, 2014 | 8.991 | 9.043 | 8.958 | 8.986 | 122,023 | -0.04(-0.47%) |
Mar 11, 2014 | 9.010 | 9.029 | 9.001 | 9.029 | 104,797 | -0.03(-0.36%) |
Mar 10, 2014 | 9.038 | 9.109 | 8.977 | 9.062 | 124,471 | +0.04(+0.42%) |
Mar 07, 2014 | 8.953 | 9.043 | 8.949 | 9.024 | 101,293 | +0.05(+0.58%) |
Mar 06, 2014 | 8.963 | 8.977 | 8.944 | 8.972 | 82,662 | +0.01(+0.16%) |
Mar 05, 2014 | 8.963 | 8.984 | 8.958 | 8.958 | 52,362 | -0.01(-0.11%) |
Mar 04, 2014 | 8.982 | 8.982 | 8.944 | 8.968 | 102,928 | -0.01(-0.16%) |
Mar 03, 2014 | 8.996 | 8.996 | 8.944 | 8.982 | 84,696 | -0.01(-0.16%) |
Feb 28, 2014 | 8.925 | 9.015 | 8.925 | 8.996 | 110,080 | +0.05(+0.58%) |
Feb 27, 2014 | 8.925 | 8.958 | 8.906 | 8.944 | 70,655 | -0.00(-0.05%) |
Feb 26, 2014 | 8.916 | 9.034 | 8.911 | 8.949 | 110,986 | +0.01(+0.11%) |
Feb 25, 2014 | 8.958 | 8.972 | 8.911 | 8.939 | 101,694 | -0.03(-0.37%) |
Feb 24, 2014 | 8.982 | 9.005 | 8.850 | 8.972 | 189,990 | -0.01(-0.10%) |
Feb 21, 2014 | 8.949 | 8.991 | 8.928 | 8.982 | 73,992 | +0.03(+0.37%) |
Feb 20, 2014 | 8.887 | 8.972 | 8.887 | 8.949 | 84,588 | +0.05(+0.53%) |
Feb 19, 2014 | 8.935 | 9.010 | 8.897 | 8.902 | 105,683 | -0.07(-0.79%) |
Feb 18, 2014 | 8.869 | 8.991 | 8.813 | 8.972 | 225,177 | +0.15(+1.70%) |
Feb 14, 2014 | 8.752 | 8.822 | 8.822 | 8.822 | 62,930 | +0.04(+0.43%) |
Feb 13, 2014 | 8.808 | 8.818 | 8.766 | 8.785 | 88,460 | -0.03(-0.37%) |
Feb 12, 2014 | 8.832 | 8.860 | 8.818 | 8.818 | 65,473 | -0.02(-0.21%) |
Feb 11, 2014 | 8.893 | 8.911 | 8.836 | 8.836 | 118,801 | -0.10(-1.15%) |
Feb 10, 2014 | 8.883 | 8.949 | 8.883 | 8.940 | 98,538 | +0.03(+0.37%) |
Feb 07, 2014 | 8.841 | 8.930 | 8.832 | 8.907 | 78,261 | +0.06(+0.64%) |
Feb 06, 2014 | 8.808 | 8.850 | 8.766 | 8.850 | 63,382 | +0.04(+0.48%) |
Feb 05, 2014 | 8.743 | 8.808 | 8.733 | 8.808 | 53,981 | +0.06(+0.64%) |
Feb 04, 2014 | 8.766 | 8.808 | 8.743 | 8.752 | 91,605 | -0.02(-0.27%) |