Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.592 | 8.626 | 8.592 | 8.621 | 55,641 | +0.03(+0.34%) |
Apr 29, 2014 | 8.586 | 8.609 | 8.580 | 8.592 | 67,656 | +0.01(+0.07%) |
Apr 28, 2014 | 8.603 | 8.627 | 8.580 | 8.586 | 105,761 | -0.01(-0.07%) |
Apr 25, 2014 | 8.609 | 8.650 | 8.580 | 8.592 | 121,172 | -0.03(-0.34%) |
Apr 24, 2014 | 8.592 | 8.626 | 8.592 | 8.621 | 47,734 | +0.05(+0.54%) |
Apr 23, 2014 | 8.568 | 8.591 | 8.557 | 8.574 | 57,165 | +0.01(+0.07%) |
Apr 22, 2014 | 8.557 | 8.574 | 8.534 | 8.568 | 88,675 | +0.02(+0.20%) |
Apr 21, 2014 | 8.435 | 8.556 | 8.435 | 8.551 | 127,887 | +0.10(+1.17%) |
Apr 17, 2014 | 8.429 | 8.452 | 8.452 | 8.452 | 142,210 | +0.03(+0.41%) |
Apr 16, 2014 | 8.325 | 8.418 | 8.325 | 8.418 | 178,204 | +0.08(+0.97%) |
Apr 15, 2014 | 8.348 | 8.348 | 8.331 | 8.336 | 39,405 | +0.01(+0.14%) |
Apr 14, 2014 | 8.360 | 8.383 | 8.267 | 8.325 | 134,546 | -0.05(-0.55%) |
Apr 11, 2014 | 8.365 | 8.389 | 8.354 | 8.371 | 56,125 | +0.01(+0.14%) |
Apr 10, 2014 | 8.337 | 8.371 | 8.334 | 8.360 | 31,848 | +0.01(+0.14%) |
Apr 09, 2014 | 8.308 | 8.348 | 8.308 | 8.348 | 14,707 | +0.02(+0.28%) |
Apr 08, 2014 | 8.313 | 8.332 | 8.308 | 8.325 | 34,503 | +0.01(+0.14%) |
Apr 07, 2014 | 8.325 | 8.332 | 8.313 | 8.313 | 24,935 | -0.02(-0.21%) |
Apr 04, 2014 | 8.302 | 8.342 | 8.302 | 8.331 | 15,910 | +0.03(+0.35%) |
Apr 03, 2014 | 8.279 | 8.313 | 8.279 | 8.302 | 36,027 | +0.02(+0.28%) |
Apr 02, 2014 | 8.267 | 8.285 | 8.267 | 8.279 | 43,484 | +0.01(+0.14%) |
Apr 01, 2014 | 8.285 | 8.313 | 8.262 | 8.267 | 59,521 | -0.04(-0.49%) |
Mar 31, 2014 | 8.296 | 8.308 | 8.285 | 8.308 | 47,871 | +0.01(+0.14%) |
Mar 28, 2014 | 8.290 | 8.313 | 8.290 | 8.296 | 21,385 | -0.02(-0.21%) |
Mar 27, 2014 | 8.302 | 8.325 | 8.285 | 8.313 | 41,459 | +0.05(+0.56%) |
Mar 26, 2014 | 8.221 | 8.279 | 8.221 | 8.267 | 53,393 | +0.03(+0.42%) |
Mar 25, 2014 | 8.233 | 8.244 | 8.227 | 8.233 | 51,726 | -0.02(-0.21%) |
Mar 24, 2014 | 8.210 | 8.256 | 8.210 | 8.250 | 34,136 | +0.05(+0.56%) |
Mar 21, 2014 | 8.198 | 8.210 | 8.169 | 8.204 | 42,142 | +0.03(+0.42%) |
Mar 20, 2014 | 8.187 | 8.233 | 8.158 | 8.169 | 143,144 | -0.05(-0.56%) |
Mar 19, 2014 | 8.273 | 8.302 | 8.210 | 8.215 | 79,608 | -0.06(-0.77%) |
Mar 18, 2014 | 8.313 | 8.313 | 8.273 | 8.279 | 57,375 | -0.04(-0.49%) |
Mar 17, 2014 | 8.302 | 8.354 | 8.302 | 8.319 | 75,320 | +0.01(+0.08%) |
Mar 14, 2014 | 8.313 | 8.354 | 8.293 | 8.312 | 87,065 | +0.01(+0.13%) |
Mar 13, 2014 | 8.262 | 8.308 | 8.262 | 8.302 | 54,411 | +0.02(+0.21%) |
Mar 12, 2014 | 8.215 | 8.290 | 8.210 | 8.285 | 44,295 | +0.08(+0.98%) |
Mar 11, 2014 | 8.192 | 8.250 | 8.192 | 8.204 | 69,686 | -0.02(-0.21%) |
Mar 10, 2014 | 8.124 | 8.227 | 8.095 | 8.221 | 81,496 | +0.12(+1.49%) |
Mar 07, 2014 | 8.181 | 8.181 | 8.089 | 8.101 | 192,161 | -0.10(-1.26%) |
Mar 06, 2014 | 8.307 | 8.331 | 8.192 | 8.204 | 184,068 | -0.11(-1.38%) |
Mar 05, 2014 | 8.301 | 8.342 | 8.296 | 8.319 | 60,317 | -0.01(-0.07%) |
Mar 04, 2014 | 8.284 | 8.329 | 8.284 | 8.324 | 52,247 | +0.05(+0.55%) |
Mar 03, 2014 | 8.278 | 8.319 | 8.273 | 8.278 | 56,721 | -0.01(-0.07%) |
Feb 28, 2014 | 8.273 | 8.307 | 8.255 | 8.284 | 51,949 | +0.01(+0.14%) |
Feb 27, 2014 | 8.273 | 8.301 | 8.267 | 8.273 | 107,459 | -0.01(-0.07%) |
Feb 26, 2014 | 8.244 | 8.284 | 8.244 | 8.278 | 58,560 | +0.03(+0.42%) |
Feb 25, 2014 | 8.215 | 8.261 | 8.215 | 8.244 | 30,692 | +0.02(+0.21%) |
Feb 24, 2014 | 8.221 | 8.250 | 8.198 | 8.227 | 90,956 | +0.03(+0.35%) |
Feb 21, 2014 | 8.175 | 8.233 | 8.175 | 8.198 | 61,907 | +0.03(+0.35%) |
Feb 20, 2014 | 8.227 | 8.255 | 8.164 | 8.169 | 122,580 | -0.06(-0.77%) |
Feb 19, 2014 | 8.250 | 8.296 | 8.227 | 8.233 | 75,531 | -0.02(-0.21%) |
Feb 18, 2014 | 8.267 | 8.290 | 8.244 | 8.250 | 115,240 | -0.01(-0.07%) |
Feb 14, 2014 | 8.238 | 8.255 | 8.255 | 8.255 | 29,109 | +0.01(+0.07%) |
Feb 13, 2014 | 8.221 | 8.255 | 8.215 | 8.250 | 57,216 | +0.02(+0.21%) |
Feb 12, 2014 | 8.324 | 8.338 | 8.233 | 8.233 | 136,781 | -0.08(-0.97%) |
Feb 11, 2014 | 8.324 | 8.336 | 8.307 | 8.313 | 67,081 | -0.01(-0.14%) |
Feb 10, 2014 | 8.336 | 8.364 | 8.319 | 8.324 | 99,056 | -0.03(-0.34%) |
Feb 07, 2014 | 8.313 | 8.364 | 8.313 | 8.353 | 70,406 | +0.03(+0.34%) |
Feb 06, 2014 | 8.341 | 8.398 | 8.319 | 8.324 | 120,169 | -0.03(-0.41%) |
Feb 05, 2014 | 8.341 | 8.410 | 8.341 | 8.358 | 114,662 | -0.05(-0.54%) |
Feb 04, 2014 | 8.490 | 8.535 | 8.404 | 8.404 | 86,045 | -0.11(-1.27%) |