Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.650 | 8.780 | 8.622 | 8.742 | 2,231,469 | +0.09(+1.00%) |
Apr 29, 2014 | 8.492 | 8.795 | 8.492 | 8.655 | 3,855,508 | -0.01(-0.17%) |
Apr 28, 2014 | 8.588 | 8.694 | 8.525 | 8.670 | 3,010,352 | +0.13(+1.58%) |
Apr 25, 2014 | 8.588 | 8.597 | 8.521 | 8.535 | 1,760,070 | -0.06(-0.67%) |
Apr 24, 2014 | 8.511 | 8.607 | 8.472 | 8.593 | 3,007,338 | +0.09(+1.08%) |
Apr 23, 2014 | 8.670 | 8.679 | 8.472 | 8.501 | 2,965,481 | -0.16(-1.89%) |
Apr 22, 2014 | 8.521 | 8.665 | 8.458 | 8.665 | 2,734,618 | +0.13(+1.58%) |
Apr 21, 2014 | 8.506 | 8.564 | 8.468 | 8.530 | 2,174,628 | +0.01(+0.11%) |
Apr 17, 2014 | 8.583 | 8.521 | 8.521 | 8.521 | 3,030,892 | -0.09(-1.06%) |
Apr 16, 2014 | 8.602 | 8.636 | 8.564 | 8.612 | 2,677,935 | +0.04(+0.51%) |
Apr 15, 2014 | 8.516 | 8.573 | 8.492 | 8.569 | 3,797,598 | +0.05(+0.62%) |
Apr 14, 2014 | 8.602 | 8.665 | 8.458 | 8.516 | 2,541,582 | -0.10(-1.17%) |
Apr 11, 2014 | 8.593 | 8.723 | 8.501 | 8.617 | 4,217,095 | -0.01(-0.17%) |
Apr 10, 2014 | 8.699 | 8.742 | 8.583 | 8.631 | 5,953,092 | -0.08(-0.94%) |
Apr 09, 2014 | 8.800 | 8.819 | 8.653 | 8.713 | 2,891,511 | -0.08(-0.93%) |
Apr 08, 2014 | 8.751 | 8.862 | 8.732 | 8.795 | 3,729,180 | +0.04(+0.44%) |
Apr 07, 2014 | 8.732 | 8.877 | 8.718 | 8.756 | 4,431,481 | +0.00(+0.00%) |
Apr 04, 2014 | 8.660 | 8.795 | 8.646 | 8.756 | 5,300,631 | +0.13(+1.56%) |
Apr 03, 2014 | 8.569 | 8.646 | 8.492 | 8.622 | 5,258,604 | +0.05(+0.62%) |
Apr 02, 2014 | 8.468 | 8.607 | 8.458 | 8.569 | 3,110,185 | +0.06(+0.68%) |
Apr 01, 2014 | 8.516 | 8.525 | 8.371 | 8.511 | 5,008,490 | -0.03(-0.34%) |
Mar 31, 2014 | 8.410 | 8.559 | 8.362 | 8.540 | 3,869,280 | +0.15(+1.78%) |
Mar 28, 2014 | 8.246 | 8.487 | 8.237 | 8.391 | 5,613,028 | +0.15(+1.87%) |
Mar 27, 2014 | 7.934 | 8.244 | 7.914 | 8.237 | 4,279,392 | +0.26(+3.23%) |
Mar 26, 2014 | 8.008 | 8.050 | 7.932 | 7.979 | 4,304,937 | -0.04(-0.47%) |
Mar 25, 2014 | 8.084 | 8.159 | 7.975 | 8.017 | 3,208,663 | -0.02(-0.29%) |
Mar 24, 2014 | 8.098 | 8.112 | 8.031 | 8.041 | 4,266,239 | -0.06(-0.76%) |
Mar 21, 2014 | 7.870 | 8.103 | 7.851 | 8.103 | 6,288,672 | +0.25(+3.14%) |
Mar 20, 2014 | 7.927 | 7.979 | 7.737 | 7.856 | 4,252,335 | -0.08(-1.02%) |
Mar 19, 2014 | 8.103 | 8.226 | 7.913 | 7.937 | 5,901,672 | -0.15(-1.88%) |
Mar 18, 2014 | 8.036 | 8.145 | 7.998 | 8.088 | 2,920,763 | +0.04(+0.47%) |
Mar 17, 2014 | 8.155 | 8.174 | 8.012 | 8.050 | 3,244,963 | -0.07(-0.82%) |
Mar 14, 2014 | 8.235 | 8.316 | 8.088 | 8.117 | 4,377,543 | -0.11(-1.38%) |
Mar 13, 2014 | 8.273 | 8.316 | 8.231 | 8.231 | 5,232,199 | -0.01(-0.17%) |
Mar 12, 2014 | 8.098 | 8.249 | 8.079 | 8.245 | 5,368,993 | +0.13(+1.58%) |
Mar 11, 2014 | 8.131 | 8.178 | 8.069 | 8.117 | 4,105,886 | +0.01(+0.18%) |
Mar 10, 2014 | 8.249 | 8.273 | 8.079 | 8.103 | 4,478,106 | -0.15(-1.78%) |
Mar 07, 2014 | 8.415 | 8.439 | 8.155 | 8.249 | 4,697,100 | -0.21(-2.52%) |
Mar 06, 2014 | 8.463 | 8.529 | 8.392 | 8.463 | 3,526,006 | -0.00(-0.06%) |
Mar 05, 2014 | 8.377 | 8.472 | 8.316 | 8.468 | 5,700,501 | +0.10(+1.25%) |
Mar 04, 2014 | 8.249 | 8.373 | 8.183 | 8.363 | 8,699,945 | +0.01(+0.17%) |
Mar 03, 2014 | 8.368 | 8.415 | 8.278 | 8.349 | 3,537,891 | -0.09(-1.01%) |
Feb 28, 2014 | 8.406 | 8.468 | 8.354 | 8.434 | 6,368,844 | +0.04(+0.51%) |
Feb 27, 2014 | 8.534 | 8.610 | 8.297 | 8.392 | 27,568,046 | -0.11(-1.34%) |
Feb 26, 2014 | 8.823 | 8.823 | 8.501 | 8.506 | 6,745,245 | -0.32(-3.65%) |
Feb 25, 2014 | 8.804 | 8.937 | 8.747 | 8.828 | 4,689,514 | +0.03(+0.32%) |
Feb 24, 2014 | 8.823 | 8.930 | 8.747 | 8.799 | 5,207,176 | +0.01(+0.16%) |
Feb 21, 2014 | 8.558 | 8.814 | 8.506 | 8.785 | 4,871,172 | +0.23(+2.66%) |
Feb 20, 2014 | 8.743 | 8.766 | 8.510 | 8.558 | 5,418,652 | -0.18(-2.11%) |
Feb 19, 2014 | 8.136 | 8.785 | 8.093 | 8.743 | 13,518,990 | +0.62(+7.58%) |
Feb 18, 2014 | 8.084 | 8.126 | 7.989 | 8.126 | 3,496,226 | +0.02(+0.23%) |
Feb 14, 2014 | 8.069 | 8.107 | 8.107 | 8.107 | 2,132,422 | +0.06(+0.77%) |
Feb 13, 2014 | 7.993 | 8.079 | 7.956 | 8.046 | 6,094,879 | +0.02(+0.30%) |
Feb 12, 2014 | 7.875 | 8.126 | 7.875 | 8.022 | 9,185,353 | +0.17(+2.11%) |
Feb 11, 2014 | 7.894 | 7.934 | 7.811 | 7.856 | 7,833,782 | -0.11(-1.43%) |
Feb 10, 2014 | 7.998 | 8.027 | 7.965 | 7.970 | 5,122,693 | -0.02(-0.30%) |
Feb 07, 2014 | 7.932 | 8.027 | 7.918 | 7.993 | 10,522,496 | +0.09(+1.20%) |
Feb 06, 2014 | 7.818 | 7.951 | 7.771 | 7.899 | 7,691,136 | +0.08(+0.97%) |
Feb 05, 2014 | 7.590 | 8.074 | 7.586 | 7.823 | 24,762,186 | -0.41(-4.95%) |
Feb 04, 2014 | 8.140 | 8.278 | 8.084 | 8.231 | 12,517,138 | +0.12(+1.46%) |