Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.760 | 8.851 | 8.695 | 8.702 | 63,950 | -0.12(-1.31%) |
Apr 29, 2014 | 8.775 | 8.883 | 8.728 | 8.818 | 32,950 | +0.04(+0.50%) |
Apr 28, 2014 | 8.771 | 8.901 | 8.753 | 8.775 | 43,337 | -0.04(-0.45%) |
Apr 25, 2014 | 8.797 | 8.845 | 8.778 | 8.815 | 27,259 | -0.01(-0.16%) |
Apr 24, 2014 | 8.800 | 8.905 | 8.757 | 8.829 | 35,690 | +0.07(+0.83%) |
Apr 23, 2014 | 8.590 | 8.867 | 8.489 | 8.757 | 51,397 | +0.09(+1.09%) |
Apr 22, 2014 | 8.909 | 8.916 | 8.634 | 8.663 | 71,641 | -0.17(-1.93%) |
Apr 21, 2014 | 8.663 | 8.894 | 8.663 | 8.833 | 51,839 | +0.20(+2.31%) |
Apr 17, 2014 | 8.518 | 8.634 | 8.634 | 8.634 | 29,558 | +0.04(+0.51%) |
Apr 16, 2014 | 8.474 | 8.670 | 8.474 | 8.590 | 36,469 | +0.09(+1.06%) |
Apr 15, 2014 | 8.406 | 8.543 | 8.326 | 8.500 | 52,588 | +0.19(+2.31%) |
Apr 14, 2014 | 8.326 | 8.435 | 8.290 | 8.308 | 44,878 | -0.02(-0.22%) |
Apr 11, 2014 | 8.239 | 8.426 | 8.239 | 8.326 | 27,436 | +0.07(+0.83%) |
Apr 10, 2014 | 8.290 | 8.290 | 8.254 | 8.257 | 14,726 | -0.03(-0.39%) |
Apr 09, 2014 | 8.330 | 8.330 | 8.232 | 8.290 | 10,127 | +0.05(+0.57%) |
Apr 08, 2014 | 8.192 | 8.286 | 8.192 | 8.243 | 20,776 | -0.05(-0.65%) |
Apr 07, 2014 | 8.340 | 8.424 | 8.257 | 8.297 | 30,384 | -0.07(-0.82%) |
Apr 04, 2014 | 8.348 | 8.435 | 8.326 | 8.366 | 51,135 | +0.02(+0.22%) |
Apr 03, 2014 | 8.357 | 8.435 | 8.337 | 8.348 | 31,185 | -0.03(-0.35%) |
Apr 02, 2014 | 8.395 | 8.435 | 8.326 | 8.377 | 42,210 | -0.05(-0.59%) |
Apr 01, 2014 | 8.467 | 8.506 | 8.388 | 8.427 | 34,281 | +0.01(+0.17%) |
Mar 31, 2014 | 8.507 | 8.507 | 8.377 | 8.413 | 33,942 | -0.12(-1.44%) |
Mar 28, 2014 | 8.445 | 8.558 | 8.377 | 8.536 | 16,234 | +0.05(+0.64%) |
Mar 27, 2014 | 8.496 | 8.503 | 8.366 | 8.482 | 40,129 | -0.06(-0.68%) |
Mar 26, 2014 | 8.471 | 8.543 | 8.377 | 8.540 | 63,632 | +0.07(+0.81%) |
Mar 25, 2014 | 8.319 | 8.558 | 8.312 | 8.471 | 82,768 | +0.16(+1.87%) |
Mar 24, 2014 | 8.192 | 8.319 | 8.181 | 8.315 | 90,757 | +0.14(+1.73%) |
Mar 21, 2014 | 8.149 | 8.174 | 8.058 | 8.174 | 12,977 | +0.01(+0.09%) |
Mar 20, 2014 | 8.207 | 8.216 | 8.054 | 8.167 | 13,320 | -0.06(-0.75%) |
Mar 19, 2014 | 8.297 | 8.297 | 8.054 | 8.228 | 33,931 | -0.05(-0.66%) |
Mar 18, 2014 | 8.318 | 8.318 | 8.235 | 8.283 | 28,646 | -0.00(-0.04%) |
Mar 17, 2014 | 8.221 | 8.315 | 8.188 | 8.286 | 41,839 | +0.16(+1.96%) |
Mar 14, 2014 | 8.168 | 8.326 | 8.054 | 8.127 | 115,047 | -0.07(-0.84%) |
Mar 13, 2014 | 8.243 | 8.243 | 8.163 | 8.196 | 35,632 | -0.01(-0.13%) |
Mar 12, 2014 | 8.145 | 8.210 | 8.015 | 8.207 | 109,806 | +0.16(+1.93%) |
Mar 11, 2014 | 7.783 | 8.145 | 7.783 | 8.051 | 235,367 | +0.27(+3.49%) |
Mar 10, 2014 | 7.566 | 7.783 | 7.566 | 7.779 | 61,867 | +0.20(+2.58%) |
Mar 07, 2014 | 7.777 | 7.777 | 7.566 | 7.584 | 21,359 | -0.06(-0.76%) |
Mar 06, 2014 | 7.530 | 7.692 | 7.530 | 7.642 | 28,997 | +0.11(+1.44%) |
Mar 05, 2014 | 7.649 | 7.732 | 7.530 | 7.533 | 59,986 | -0.12(-1.56%) |
Mar 04, 2014 | 7.692 | 7.787 | 7.515 | 7.653 | 58,345 | -0.01(-0.09%) |
Mar 03, 2014 | 7.526 | 7.804 | 7.526 | 7.660 | 48,839 | +0.14(+1.93%) |
Feb 28, 2014 | 7.330 | 7.515 | 7.330 | 7.515 | 96,831 | +0.22(+3.03%) |
Feb 27, 2014 | 8.047 | 8.047 | 7.287 | 7.294 | 390,492 | -0.81(-10.00%) |
Feb 26, 2014 | 8.018 | 8.109 | 7.968 | 8.105 | 44,707 | +0.17(+2.19%) |
Feb 25, 2014 | 7.960 | 8.036 | 7.884 | 7.931 | 35,817 | +0.03(+0.32%) |
Feb 24, 2014 | 7.972 | 8.105 | 7.893 | 7.906 | 62,320 | -0.12(-1.44%) |
Feb 21, 2014 | 8.033 | 8.109 | 7.931 | 8.022 | 58,094 | +0.05(+0.65%) |
Feb 20, 2014 | 8.058 | 8.058 | 7.910 | 7.970 | 42,359 | -0.09(-1.10%) |
Feb 19, 2014 | 8.054 | 8.109 | 7.964 | 8.058 | 52,312 | +0.00(+0.00%) |
Feb 18, 2014 | 7.946 | 8.062 | 7.902 | 8.058 | 50,276 | +0.11(+1.37%) |
Feb 14, 2014 | 7.942 | 7.949 | 7.949 | 7.949 | 60,497 | +0.06(+0.73%) |
Feb 13, 2014 | 8.022 | 8.044 | 7.866 | 7.892 | 57,323 | -0.04(-0.50%) |
Feb 12, 2014 | 8.178 | 8.304 | 7.928 | 7.931 | 107,201 | -0.17(-2.10%) |
Feb 11, 2014 | 7.875 | 8.116 | 7.875 | 8.102 | 111,766 | +0.16(+2.00%) |
Feb 10, 2014 | 7.766 | 7.953 | 7.741 | 7.942 | 100,650 | +0.18(+2.28%) |
Feb 07, 2014 | 7.769 | 7.812 | 7.730 | 7.766 | 79,715 | -0.01(-0.18%) |
Feb 06, 2014 | 7.925 | 7.925 | 7.759 | 7.780 | 58,483 | -0.04(-0.45%) |
Feb 05, 2014 | 7.737 | 7.867 | 7.716 | 7.815 | 57,034 | +0.08(+1.01%) |
Feb 04, 2014 | 7.688 | 7.769 | 7.571 | 7.737 | 104,348 | +0.07(+0.88%) |