Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.563 | 8.570 | 8.538 | 8.545 | 24,160 | -0.03(-0.29%) |
Apr 29, 2014 | 8.570 | 8.582 | 8.545 | 8.570 | 96,686 | -0.02(-0.22%) |
Apr 28, 2014 | 8.588 | 8.601 | 8.576 | 8.588 | 15,849 | -0.00(-0.00%) |
Apr 25, 2014 | 8.601 | 8.601 | 8.576 | 8.588 | 13,107 | -0.01(-0.07%) |
Apr 24, 2014 | 8.582 | 8.601 | 8.563 | 8.595 | 21,517 | +0.00(+0.05%) |
Apr 23, 2014 | 8.545 | 8.639 | 8.545 | 8.590 | 11,021 | +0.05(+0.53%) |
Apr 22, 2014 | 8.557 | 8.601 | 8.545 | 8.545 | 27,878 | +0.00(+0.00%) |
Apr 21, 2014 | 8.538 | 8.582 | 8.538 | 8.545 | 28,591 | +0.01(+0.07%) |
Apr 17, 2014 | 8.563 | 8.538 | 8.538 | 8.538 | 38,922 | -0.03(-0.29%) |
Apr 16, 2014 | 8.532 | 8.632 | 8.532 | 8.563 | 18,904 | +0.05(+0.59%) |
Apr 15, 2014 | 8.482 | 8.532 | 8.482 | 8.513 | 17,447 | +0.04(+0.43%) |
Apr 14, 2014 | 8.446 | 8.490 | 8.446 | 8.477 | 54,999 | +0.04(+0.44%) |
Apr 11, 2014 | 8.446 | 8.477 | 8.427 | 8.440 | 67,250 | -0.01(-0.15%) |
Apr 10, 2014 | 8.415 | 8.458 | 8.402 | 8.452 | 63,496 | +0.01(+0.07%) |
Apr 09, 2014 | 8.390 | 8.458 | 8.377 | 8.446 | 87,639 | +0.04(+0.52%) |
Apr 08, 2014 | 8.352 | 8.402 | 8.352 | 8.402 | 51,730 | +0.06(+0.67%) |
Apr 07, 2014 | 8.327 | 8.377 | 8.327 | 8.346 | 74,197 | +0.02(+0.22%) |
Apr 04, 2014 | 8.309 | 8.408 | 8.309 | 8.327 | 112,916 | +0.01(+0.15%) |
Apr 03, 2014 | 8.296 | 8.370 | 8.296 | 8.315 | 77,491 | -0.02(-0.22%) |
Apr 02, 2014 | 8.284 | 8.357 | 8.284 | 8.334 | 84,134 | +0.05(+0.60%) |
Apr 01, 2014 | 8.277 | 8.296 | 8.272 | 8.284 | 29,450 | +0.00(+0.00%) |
Mar 31, 2014 | 8.321 | 8.334 | 8.284 | 8.284 | 116,792 | -0.02(-0.30%) |
Mar 28, 2014 | 8.309 | 8.327 | 8.302 | 8.309 | 40,095 | +0.00(+0.00%) |
Mar 27, 2014 | 8.284 | 8.315 | 8.259 | 8.309 | 52,399 | +0.06(+0.76%) |
Mar 26, 2014 | 8.246 | 8.259 | 8.240 | 8.246 | 21,567 | +0.01(+0.08%) |
Mar 25, 2014 | 8.265 | 8.277 | 8.234 | 8.240 | 49,010 | +0.01(+0.15%) |
Mar 24, 2014 | 8.227 | 8.265 | 8.227 | 8.227 | 26,288 | +0.00(+0.00%) |
Mar 21, 2014 | 8.202 | 8.259 | 8.202 | 8.227 | 11,577 | +0.03(+0.38%) |
Mar 20, 2014 | 8.221 | 8.221 | 8.184 | 8.196 | 29,818 | -0.01(-0.15%) |
Mar 19, 2014 | 8.315 | 8.315 | 8.209 | 8.209 | 29,509 | -0.08(-0.92%) |
Mar 18, 2014 | 8.279 | 8.310 | 8.273 | 8.285 | 59,411 | +0.01(+0.15%) |
Mar 17, 2014 | 8.260 | 8.285 | 8.254 | 8.273 | 25,805 | +0.02(+0.23%) |
Mar 14, 2014 | 8.273 | 8.304 | 8.254 | 8.254 | 17,643 | -0.04(-0.45%) |
Mar 13, 2014 | 8.310 | 8.354 | 8.279 | 8.291 | 19,895 | +0.01(+0.13%) |
Mar 12, 2014 | 8.229 | 8.285 | 8.229 | 8.280 | 26,495 | +0.03(+0.31%) |
Mar 11, 2014 | 8.223 | 8.273 | 8.217 | 8.254 | 40,817 | +0.04(+0.45%) |
Mar 10, 2014 | 8.198 | 8.248 | 8.198 | 8.217 | 66,719 | +0.01(+0.08%) |
Mar 07, 2014 | 8.273 | 8.273 | 8.204 | 8.211 | 34,425 | -0.07(-0.83%) |
Mar 06, 2014 | 8.304 | 8.304 | 8.267 | 8.279 | 16,373 | -0.03(-0.37%) |
Mar 05, 2014 | 8.329 | 8.335 | 8.291 | 8.310 | 8,988 | -0.03(-0.32%) |
Mar 04, 2014 | 8.329 | 8.347 | 8.322 | 8.336 | 15,968 | +0.01(+0.17%) |
Mar 03, 2014 | 8.335 | 8.335 | 8.292 | 8.322 | 21,676 | +0.01(+0.15%) |
Feb 28, 2014 | 8.310 | 8.310 | 8.267 | 8.310 | 17,149 | +0.02(+0.30%) |
Feb 27, 2014 | 8.291 | 8.298 | 8.285 | 8.285 | 36,628 | -0.01(-0.07%) |
Feb 26, 2014 | 8.235 | 8.291 | 8.235 | 8.291 | 31,664 | +0.06(+0.68%) |
Feb 25, 2014 | 8.211 | 8.287 | 8.204 | 8.235 | 9,320 | +0.03(+0.38%) |
Feb 24, 2014 | 8.192 | 8.211 | 8.180 | 8.204 | 14,993 | +0.02(+0.30%) |
Feb 21, 2014 | 8.167 | 8.198 | 8.161 | 8.180 | 20,194 | +0.02(+0.23%) |
Feb 20, 2014 | 8.173 | 8.192 | 8.161 | 8.161 | 72,989 | -0.01(-0.08%) |
Feb 19, 2014 | 8.180 | 8.186 | 8.167 | 8.167 | 30,379 | +0.02(+0.21%) |
Feb 18, 2014 | 8.125 | 8.169 | 8.123 | 8.150 | 41,180 | +0.02(+0.23%) |
Feb 14, 2014 | 8.094 | 8.131 | 8.131 | 8.131 | 45,084 | +0.04(+0.46%) |
Feb 13, 2014 | 8.107 | 8.125 | 8.076 | 8.094 | 29,499 | -0.01(-0.15%) |
Feb 12, 2014 | 8.156 | 8.156 | 8.101 | 8.107 | 48,544 | -0.03(-0.38%) |
Feb 11, 2014 | 8.076 | 8.156 | 8.076 | 8.138 | 45,453 | +0.02(+0.31%) |
Feb 10, 2014 | 8.119 | 8.138 | 8.107 | 8.113 | 36,216 | +0.00(+0.00%) |
Feb 07, 2014 | 8.138 | 8.138 | 8.113 | 8.113 | 29,851 | +0.00(+0.00%) |
Feb 06, 2014 | 8.125 | 8.131 | 8.101 | 8.113 | 30,460 | -0.02(-0.23%) |
Feb 05, 2014 | 8.138 | 8.169 | 8.119 | 8.131 | 64,156 | -0.01(-0.15%) |
Feb 04, 2014 | 8.119 | 8.162 | 8.113 | 8.144 | 66,102 | +0.02(+0.30%) |