Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.884 | 7.937 | 7.756 | 7.839 | 48,876 | -0.05(-0.57%) |
Apr 29, 2014 | 7.922 | 7.960 | 7.846 | 7.884 | 20,487 | +0.03(+0.38%) |
Apr 28, 2014 | 7.869 | 7.922 | 7.846 | 7.854 | 32,465 | +0.05(+0.68%) |
Apr 25, 2014 | 7.982 | 8.012 | 7.771 | 7.801 | 31,638 | -0.17(-2.18%) |
Apr 24, 2014 | 7.945 | 8.103 | 7.929 | 7.975 | 26,105 | +0.03(+0.38%) |
Apr 23, 2014 | 8.084 | 8.103 | 7.899 | 7.945 | 24,846 | -0.08(-0.94%) |
Apr 22, 2014 | 7.997 | 8.073 | 7.960 | 8.020 | 32,275 | +0.05(+0.66%) |
Apr 21, 2014 | 7.922 | 8.148 | 7.771 | 7.967 | 107,319 | -0.13(-1.58%) |
Apr 17, 2014 | 8.028 | 8.095 | 8.095 | 8.095 | 37,775 | +0.03(+0.37%) |
Apr 16, 2014 | 8.186 | 8.186 | 7.929 | 8.065 | 25,624 | -0.05(-0.56%) |
Apr 15, 2014 | 8.095 | 8.171 | 8.043 | 8.111 | 62,188 | -0.01(-0.09%) |
Apr 14, 2014 | 8.073 | 8.209 | 8.043 | 8.118 | 23,114 | +0.14(+1.80%) |
Apr 11, 2014 | 7.937 | 8.103 | 7.937 | 7.975 | 19,218 | -0.02(-0.28%) |
Apr 10, 2014 | 8.224 | 8.224 | 7.997 | 7.997 | 43,898 | -0.12(-1.49%) |
Apr 09, 2014 | 8.156 | 8.220 | 8.118 | 8.118 | 25,379 | +0.02(+0.19%) |
Apr 08, 2014 | 8.284 | 8.382 | 8.073 | 8.103 | 18,630 | +0.01(+0.09%) |
Apr 07, 2014 | 8.163 | 8.224 | 8.080 | 8.095 | 28,150 | -0.11(-1.29%) |
Apr 04, 2014 | 8.420 | 8.420 | 8.118 | 8.201 | 45,241 | -0.14(-1.63%) |
Apr 03, 2014 | 8.435 | 8.503 | 8.299 | 8.337 | 35,362 | -0.05(-0.63%) |
Apr 02, 2014 | 8.518 | 8.518 | 8.329 | 8.390 | 21,782 | -0.08(-0.98%) |
Apr 01, 2014 | 8.284 | 8.525 | 8.284 | 8.473 | 21,093 | +0.27(+3.31%) |
Mar 31, 2014 | 8.427 | 8.458 | 8.201 | 8.201 | 63,920 | -0.16(-1.90%) |
Mar 28, 2014 | 8.397 | 8.495 | 8.307 | 8.360 | 42,998 | -0.04(-0.45%) |
Mar 27, 2014 | 8.390 | 8.546 | 8.360 | 8.397 | 27,546 | +0.05(+0.54%) |
Mar 26, 2014 | 8.601 | 8.601 | 8.352 | 8.352 | 26,157 | -0.17(-1.95%) |
Mar 25, 2014 | 8.525 | 8.608 | 8.450 | 8.518 | 7,778 | +0.02(+0.27%) |
Mar 24, 2014 | 8.488 | 8.601 | 8.442 | 8.495 | 11,999 | -0.08(-0.88%) |
Mar 21, 2014 | 8.654 | 8.752 | 8.533 | 8.571 | 42,383 | -0.04(-0.44%) |
Mar 20, 2014 | 8.533 | 8.676 | 8.480 | 8.608 | 16,174 | +0.02(+0.26%) |
Mar 19, 2014 | 8.510 | 8.624 | 8.510 | 8.586 | 12,714 | -0.04(-0.44%) |
Mar 18, 2014 | 8.473 | 8.639 | 8.417 | 8.624 | 26,616 | +0.17(+1.96%) |
Mar 17, 2014 | 8.458 | 8.495 | 8.427 | 8.458 | 6,787 | +0.02(+0.27%) |
Mar 14, 2014 | 8.375 | 8.510 | 8.360 | 8.435 | 25,797 | +0.04(+0.45%) |
Mar 13, 2014 | 8.510 | 8.548 | 8.382 | 8.397 | 48,057 | -0.11(-1.33%) |
Mar 12, 2014 | 8.510 | 8.616 | 8.412 | 8.510 | 12,695 | +0.01(+0.09%) |
Mar 11, 2014 | 8.623 | 8.660 | 8.413 | 8.503 | 30,166 | -0.13(-1.56%) |
Mar 10, 2014 | 8.690 | 8.795 | 8.480 | 8.638 | 24,980 | -0.17(-1.96%) |
Mar 07, 2014 | 8.773 | 8.810 | 8.695 | 8.810 | 13,402 | +0.10(+1.21%) |
Mar 06, 2014 | 8.780 | 8.780 | 8.683 | 8.705 | 19,344 | -0.10(-1.11%) |
Mar 05, 2014 | 8.705 | 8.818 | 8.643 | 8.803 | 29,224 | +0.06(+0.69%) |
Mar 04, 2014 | 8.555 | 8.915 | 8.353 | 8.743 | 52,701 | +0.28(+3.37%) |
Mar 03, 2014 | 8.353 | 8.473 | 8.180 | 8.458 | 13,145 | +0.04(+0.45%) |
Feb 28, 2014 | 8.173 | 8.443 | 8.173 | 8.420 | 43,687 | +0.29(+3.60%) |
Feb 27, 2014 | 8.098 | 8.128 | 8.060 | 8.128 | 13,149 | +0.02(+0.18%) |
Feb 26, 2014 | 8.060 | 8.150 | 8.060 | 8.113 | 21,289 | +0.01(+0.09%) |
Feb 25, 2014 | 8.098 | 8.179 | 8.030 | 8.105 | 11,206 | +0.04(+0.46%) |
Feb 24, 2014 | 8.008 | 8.173 | 7.993 | 8.068 | 17,971 | +0.00(+0.00%) |
Feb 21, 2014 | 8.068 | 8.143 | 7.993 | 8.068 | 26,473 | +0.06(+0.75%) |
Feb 20, 2014 | 8.083 | 8.105 | 7.963 | 8.008 | 18,628 | +0.02(+0.28%) |
Feb 19, 2014 | 8.150 | 8.240 | 7.970 | 7.985 | 16,588 | -0.22(-2.65%) |
Feb 18, 2014 | 8.210 | 8.240 | 8.150 | 8.203 | 6,024 | +0.07(+0.83%) |
Feb 14, 2014 | 8.158 | 8.135 | 8.135 | 8.135 | 13,069 | +0.00(+0.00%) |
Feb 13, 2014 | 7.970 | 8.165 | 7.970 | 8.135 | 7,927 | +0.13(+1.69%) |
Feb 12, 2014 | 8.165 | 8.165 | 8.000 | 8.000 | 9,638 | -0.16(-1.93%) |
Feb 11, 2014 | 8.173 | 8.225 | 8.113 | 8.158 | 11,632 | -0.03(-0.37%) |
Feb 10, 2014 | 8.218 | 8.270 | 8.105 | 8.188 | 9,810 | -0.03(-0.36%) |
Feb 07, 2014 | 8.300 | 8.300 | 8.144 | 8.218 | 23,167 | -0.04(-0.45%) |
Feb 06, 2014 | 8.323 | 8.323 | 8.225 | 8.255 | 12,044 | -0.05(-0.63%) |
Feb 05, 2014 | 8.323 | 8.323 | 8.248 | 8.308 | 17,227 | -0.09(-1.07%) |
Feb 04, 2014 | 8.383 | 8.428 | 8.255 | 8.398 | 12,641 | +0.16(+2.00%) |