Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.610 | 7.697 | 7.548 | 7.689 | 343,507 | +0.04(+0.57%) |
Apr 29, 2014 | 7.769 | 7.791 | 7.632 | 7.646 | 103,007 | -0.09(-1.21%) |
Apr 28, 2014 | 7.827 | 7.928 | 7.653 | 7.740 | 250,147 | -0.09(-1.11%) |
Apr 25, 2014 | 7.942 | 7.964 | 7.762 | 7.827 | 220,233 | -0.14(-1.81%) |
Apr 24, 2014 | 8.000 | 8.022 | 7.913 | 7.971 | 131,990 | +0.04(+0.46%) |
Apr 23, 2014 | 8.000 | 8.058 | 7.921 | 7.935 | 142,328 | -0.09(-1.17%) |
Apr 22, 2014 | 8.043 | 8.101 | 7.964 | 8.029 | 74,850 | -0.03(-0.36%) |
Apr 21, 2014 | 8.058 | 8.108 | 7.993 | 8.058 | 73,923 | +0.01(+0.09%) |
Apr 17, 2014 | 8.029 | 8.051 | 8.051 | 8.051 | 91,188 | -0.01(-0.18%) |
Apr 16, 2014 | 8.080 | 8.116 | 7.986 | 8.065 | 59,302 | +0.05(+0.63%) |
Apr 15, 2014 | 8.058 | 8.174 | 7.812 | 8.015 | 191,782 | +0.00(+0.00%) |
Apr 14, 2014 | 8.101 | 8.130 | 7.957 | 8.015 | 132,687 | +0.01(+0.09%) |
Apr 11, 2014 | 8.080 | 8.166 | 7.978 | 8.007 | 344,383 | -0.16(-1.95%) |
Apr 10, 2014 | 8.405 | 8.455 | 8.101 | 8.166 | 138,828 | -0.25(-3.00%) |
Apr 09, 2014 | 8.333 | 8.426 | 8.246 | 8.419 | 143,460 | +0.09(+1.04%) |
Apr 08, 2014 | 8.405 | 8.528 | 8.296 | 8.333 | 115,071 | -0.05(-0.60%) |
Apr 07, 2014 | 8.419 | 8.463 | 8.231 | 8.383 | 219,404 | -0.04(-0.51%) |
Apr 04, 2014 | 8.694 | 8.781 | 8.398 | 8.426 | 115,807 | -0.22(-2.59%) |
Apr 03, 2014 | 8.687 | 8.853 | 8.622 | 8.651 | 172,589 | -0.06(-0.66%) |
Apr 02, 2014 | 8.744 | 8.788 | 8.694 | 8.708 | 172,237 | -0.04(-0.50%) |
Apr 01, 2014 | 8.665 | 8.795 | 8.614 | 8.752 | 254,839 | +0.12(+1.42%) |
Mar 31, 2014 | 8.607 | 8.723 | 8.528 | 8.629 | 174,551 | +0.06(+0.67%) |
Mar 28, 2014 | 8.535 | 8.744 | 8.535 | 8.571 | 121,963 | +0.03(+0.34%) |
Mar 27, 2014 | 8.658 | 8.694 | 8.477 | 8.542 | 90,475 | -0.08(-0.92%) |
Mar 26, 2014 | 9.034 | 9.034 | 8.614 | 8.622 | 140,648 | -0.34(-3.79%) |
Mar 25, 2014 | 8.940 | 9.048 | 8.853 | 8.961 | 135,291 | +0.07(+0.73%) |
Mar 24, 2014 | 8.954 | 8.968 | 8.824 | 8.896 | 178,016 | -0.07(-0.73%) |
Mar 21, 2014 | 9.084 | 9.127 | 8.932 | 8.961 | 282,362 | -0.04(-0.40%) |
Mar 20, 2014 | 8.990 | 9.106 | 8.947 | 8.997 | 129,978 | +0.02(+0.24%) |
Mar 19, 2014 | 9.048 | 9.077 | 8.925 | 8.976 | 87,645 | -0.04(-0.48%) |
Mar 18, 2014 | 8.824 | 9.024 | 8.795 | 9.019 | 137,400 | +0.22(+2.46%) |
Mar 17, 2014 | 8.961 | 9.055 | 8.730 | 8.802 | 199,005 | -0.09(-0.98%) |
Mar 14, 2014 | 8.723 | 8.976 | 8.712 | 8.889 | 291,314 | +0.17(+1.91%) |
Mar 13, 2014 | 9.005 | 9.034 | 8.658 | 8.723 | 191,470 | -0.30(-3.29%) |
Mar 12, 2014 | 8.875 | 9.019 | 8.791 | 9.019 | 157,246 | +0.07(+0.81%) |
Mar 11, 2014 | 9.301 | 9.323 | 8.896 | 8.947 | 210,061 | -0.30(-3.21%) |
Mar 10, 2014 | 9.243 | 9.250 | 9.164 | 9.243 | 204,557 | +0.01(+0.16%) |
Mar 07, 2014 | 9.301 | 9.315 | 9.164 | 9.229 | 164,133 | -0.01(-0.08%) |
Mar 06, 2014 | 9.272 | 9.341 | 9.178 | 9.236 | 182,601 | +0.01(+0.08%) |
Mar 05, 2014 | 9.106 | 9.229 | 9.026 | 9.229 | 141,680 | +0.12(+1.27%) |
Mar 04, 2014 | 9.077 | 9.200 | 8.996 | 9.113 | 432,185 | +0.17(+1.86%) |
Mar 03, 2014 | 8.903 | 9.026 | 8.788 | 8.947 | 128,333 | -0.01(-0.16%) |
Feb 28, 2014 | 9.062 | 9.135 | 8.867 | 8.961 | 521,710 | -0.08(-0.88%) |
Feb 27, 2014 | 8.954 | 9.113 | 8.925 | 9.041 | 170,895 | +0.07(+0.81%) |
Feb 26, 2014 | 8.896 | 9.012 | 8.860 | 8.968 | 373,258 | +0.11(+1.22%) |
Feb 25, 2014 | 8.983 | 9.041 | 8.831 | 8.860 | 221,783 | -0.12(-1.37%) |
Feb 24, 2014 | 9.019 | 9.105 | 8.976 | 8.983 | 194,193 | -0.01(-0.08%) |
Feb 21, 2014 | 9.069 | 9.120 | 8.954 | 8.990 | 288,177 | -0.02(-0.24%) |
Feb 20, 2014 | 8.961 | 9.048 | 8.940 | 9.012 | 151,765 | +0.07(+0.81%) |
Feb 19, 2014 | 9.033 | 9.127 | 8.925 | 8.940 | 153,339 | -0.14(-1.59%) |
Feb 18, 2014 | 8.969 | 9.098 | 8.940 | 9.084 | 123,505 | +0.16(+1.78%) |
Feb 14, 2014 | 8.940 | 8.925 | 8.925 | 8.925 | 147,584 | -0.01(-0.08%) |
Feb 13, 2014 | 8.767 | 8.997 | 8.752 | 8.932 | 158,288 | +0.12(+1.31%) |
Feb 12, 2014 | 8.875 | 9.091 | 8.759 | 8.817 | 162,588 | +0.01(+0.16%) |
Feb 11, 2014 | 8.651 | 8.882 | 8.651 | 8.803 | 196,836 | +0.27(+3.13%) |
Feb 10, 2014 | 8.659 | 8.792 | 8.467 | 8.536 | 206,198 | -0.14(-1.58%) |
Feb 07, 2014 | 8.630 | 8.716 | 8.572 | 8.673 | 296,280 | +0.05(+0.59%) |
Feb 06, 2014 | 8.630 | 8.875 | 8.594 | 8.622 | 182,934 | +0.01(+0.08%) |
Feb 05, 2014 | 8.731 | 8.846 | 8.558 | 8.615 | 173,445 | -0.14(-1.57%) |
Feb 04, 2014 | 8.651 | 8.861 | 8.579 | 8.752 | 337,770 | +0.12(+1.42%) |