Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.529 | 8.706 | 8.487 | 8.656 | 3,647,947 | +0.06(+0.69%) |
Apr 29, 2014 | 8.706 | 8.715 | 8.563 | 8.597 | 3,367,397 | -0.11(-1.26%) |
Apr 28, 2014 | 8.884 | 8.900 | 8.588 | 8.706 | 4,090,442 | -0.11(-1.24%) |
Apr 25, 2014 | 8.715 | 8.858 | 8.711 | 8.816 | 3,929,428 | +0.03(+0.29%) |
Apr 24, 2014 | 8.664 | 8.816 | 8.580 | 8.791 | 6,693,625 | +0.34(+3.99%) |
Apr 23, 2014 | 8.555 | 8.580 | 8.420 | 8.453 | 3,869,928 | -0.13(-1.47%) |
Apr 22, 2014 | 8.504 | 8.614 | 8.470 | 8.580 | 2,601,860 | +0.08(+0.99%) |
Apr 21, 2014 | 8.428 | 8.542 | 8.369 | 8.496 | 2,704,852 | +0.09(+1.10%) |
Apr 17, 2014 | 8.301 | 8.403 | 8.403 | 8.403 | 4,222,152 | +0.10(+1.22%) |
Apr 16, 2014 | 8.285 | 8.344 | 8.251 | 8.301 | 2,687,588 | +0.09(+1.13%) |
Apr 15, 2014 | 8.327 | 8.344 | 8.006 | 8.209 | 5,474,395 | -0.11(-1.32%) |
Apr 14, 2014 | 8.335 | 8.369 | 8.251 | 8.318 | 2,785,833 | +0.04(+0.51%) |
Apr 11, 2014 | 8.251 | 8.293 | 8.209 | 8.276 | 3,712,308 | -0.09(-1.11%) |
Apr 10, 2014 | 8.563 | 8.588 | 8.369 | 8.369 | 4,547,204 | -0.18(-2.07%) |
Apr 09, 2014 | 8.436 | 8.588 | 8.361 | 8.546 | 2,773,704 | +0.13(+1.60%) |
Apr 08, 2014 | 8.394 | 8.470 | 8.301 | 8.411 | 2,562,469 | +0.00(+0.00%) |
Apr 07, 2014 | 8.504 | 8.529 | 8.344 | 8.411 | 3,404,748 | -0.10(-1.19%) |
Apr 04, 2014 | 8.732 | 8.808 | 8.487 | 8.512 | 3,279,665 | -0.19(-2.13%) |
Apr 03, 2014 | 8.749 | 8.765 | 8.647 | 8.698 | 1,729,806 | -0.03(-0.39%) |
Apr 02, 2014 | 8.614 | 8.749 | 8.571 | 8.732 | 2,373,013 | +0.10(+1.17%) |
Apr 01, 2014 | 8.555 | 8.656 | 8.521 | 8.630 | 2,458,916 | +0.06(+0.69%) |
Mar 31, 2014 | 8.335 | 8.588 | 8.318 | 8.571 | 3,593,558 | +0.25(+3.04%) |
Mar 28, 2014 | 8.251 | 8.352 | 8.209 | 8.318 | 2,565,975 | +0.09(+1.13%) |
Mar 27, 2014 | 8.268 | 8.344 | 8.150 | 8.226 | 3,767,597 | -0.07(-0.81%) |
Mar 26, 2014 | 8.529 | 8.555 | 8.285 | 8.293 | 2,879,794 | -0.19(-2.29%) |
Mar 25, 2014 | 8.445 | 8.533 | 8.361 | 8.487 | 2,704,237 | +0.07(+0.80%) |
Mar 24, 2014 | 8.512 | 8.588 | 8.352 | 8.420 | 2,503,794 | -0.09(-1.09%) |
Mar 21, 2014 | 8.504 | 8.571 | 8.479 | 8.512 | 3,436,132 | +0.03(+0.40%) |
Mar 20, 2014 | 8.563 | 8.580 | 8.462 | 8.479 | 1,586,478 | -0.08(-0.99%) |
Mar 19, 2014 | 8.715 | 8.715 | 8.504 | 8.563 | 2,469,320 | -0.13(-1.46%) |
Mar 18, 2014 | 8.673 | 8.690 | 8.571 | 8.690 | 2,541,455 | +0.03(+0.29%) |
Mar 17, 2014 | 8.546 | 8.698 | 8.521 | 8.664 | 3,197,998 | +0.15(+1.78%) |
Mar 14, 2014 | 8.453 | 8.563 | 8.436 | 8.512 | 1,781,678 | +0.02(+0.20%) |
Mar 13, 2014 | 8.673 | 8.690 | 8.479 | 8.496 | 2,208,307 | -0.17(-1.95%) |
Mar 12, 2014 | 8.630 | 8.690 | 8.580 | 8.664 | 1,718,344 | -0.03(-0.29%) |
Mar 11, 2014 | 8.749 | 8.799 | 8.660 | 8.690 | 1,910,188 | -0.10(-1.15%) |
Mar 10, 2014 | 8.765 | 8.799 | 8.673 | 8.791 | 2,142,264 | -0.03(-0.29%) |
Mar 07, 2014 | 8.858 | 8.884 | 8.782 | 8.816 | 1,775,132 | -0.03(-0.29%) |
Mar 06, 2014 | 8.858 | 8.943 | 8.833 | 8.841 | 1,357,584 | -0.02(-0.19%) |
Mar 05, 2014 | 8.858 | 8.900 | 8.799 | 8.858 | 1,888,161 | -0.02(-0.19%) |
Mar 04, 2014 | 8.833 | 8.909 | 8.799 | 8.875 | 4,193,186 | +0.13(+1.54%) |
Mar 03, 2014 | 8.571 | 8.782 | 8.563 | 8.740 | 4,351,145 | +0.10(+1.17%) |
Feb 28, 2014 | 8.715 | 8.732 | 8.622 | 8.639 | 3,746,093 | -0.06(-0.68%) |
Feb 27, 2014 | 8.690 | 8.723 | 8.580 | 8.698 | 1,792,226 | +0.01(+0.10%) |
Feb 26, 2014 | 8.715 | 8.774 | 8.656 | 8.690 | 2,398,587 | +0.01(+0.10%) |
Feb 25, 2014 | 8.673 | 8.715 | 8.630 | 8.681 | 2,611,781 | +0.01(+0.10%) |
Feb 24, 2014 | 8.706 | 8.753 | 8.643 | 8.673 | 2,009,798 | -0.03(-0.39%) |
Feb 21, 2014 | 8.706 | 8.757 | 8.647 | 8.706 | 2,353,007 | +0.01(+0.10%) |
Feb 20, 2014 | 8.799 | 8.816 | 8.588 | 8.698 | 5,314,156 | -0.05(-0.58%) |
Feb 19, 2014 | 8.858 | 8.875 | 8.749 | 8.749 | 3,890,068 | -0.17(-1.89%) |
Feb 18, 2014 | 8.892 | 8.926 | 8.829 | 8.917 | 4,049,236 | +0.06(+0.67%) |
Feb 14, 2014 | 8.858 | 8.858 | 8.858 | 8.858 | 4,434,919 | +0.00(+0.00%) |
Feb 13, 2014 | 8.571 | 8.884 | 8.571 | 8.858 | 6,392,702 | +0.22(+2.54%) |
Feb 12, 2014 | 8.369 | 8.749 | 8.369 | 8.639 | 13,189,365 | +0.02(+0.20%) |
Feb 11, 2014 | 8.563 | 8.660 | 8.453 | 8.622 | 4,567,331 | +0.03(+0.39%) |
Feb 10, 2014 | 8.344 | 8.630 | 8.276 | 8.588 | 5,569,644 | +0.24(+2.93%) |
Feb 07, 2014 | 8.141 | 8.386 | 8.082 | 8.344 | 6,771,099 | +0.30(+3.67%) |
Feb 06, 2014 | 8.107 | 8.352 | 8.040 | 8.048 | 9,534,393 | +0.08(+0.95%) |
Feb 05, 2014 | 7.905 | 7.981 | 7.846 | 7.972 | 3,356,532 | +0.02(+0.21%) |
Feb 04, 2014 | 7.922 | 8.015 | 7.770 | 7.956 | 3,120,319 | +0.11(+1.40%) |