Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.387 | 8.638 | 8.348 | 8.631 | 273,126 | +0.24(+2.91%) |
Apr 29, 2014 | 8.499 | 8.539 | 8.348 | 8.387 | 526,558 | -0.11(-1.32%) |
Apr 28, 2014 | 8.526 | 8.631 | 8.414 | 8.499 | 278,920 | -0.01(-0.08%) |
Apr 25, 2014 | 8.618 | 8.618 | 8.434 | 8.506 | 225,012 | -0.13(-1.53%) |
Apr 24, 2014 | 8.552 | 8.743 | 8.493 | 8.638 | 235,209 | +0.10(+1.16%) |
Apr 23, 2014 | 8.816 | 8.900 | 8.519 | 8.539 | 333,621 | -0.31(-3.50%) |
Apr 22, 2014 | 8.796 | 8.928 | 8.691 | 8.849 | 217,074 | +0.09(+1.05%) |
Apr 21, 2014 | 8.737 | 8.908 | 7.998 | 8.757 | 626,395 | +0.09(+0.99%) |
Apr 17, 2014 | 8.526 | 8.671 | 8.671 | 8.671 | 288,753 | +0.13(+1.54%) |
Apr 16, 2014 | 8.572 | 8.598 | 8.348 | 8.539 | 447,099 | +0.04(+0.47%) |
Apr 15, 2014 | 8.506 | 8.538 | 8.315 | 8.499 | 347,784 | -0.01(-0.15%) |
Apr 14, 2014 | 8.539 | 8.572 | 8.453 | 8.513 | 234,595 | +0.08(+0.94%) |
Apr 11, 2014 | 8.440 | 8.545 | 8.387 | 8.434 | 339,273 | -0.07(-0.78%) |
Apr 10, 2014 | 8.757 | 8.803 | 8.440 | 8.499 | 400,313 | -0.26(-3.01%) |
Apr 09, 2014 | 8.770 | 8.803 | 8.685 | 8.763 | 277,820 | +0.03(+0.34%) |
Apr 08, 2014 | 8.552 | 8.743 | 8.519 | 8.734 | 277,544 | +0.20(+2.36%) |
Apr 07, 2014 | 8.499 | 8.631 | 8.401 | 8.532 | 566,918 | +0.01(+0.08%) |
Apr 04, 2014 | 8.869 | 8.882 | 8.460 | 8.526 | 404,118 | -0.28(-3.22%) |
Apr 03, 2014 | 8.928 | 8.968 | 8.737 | 8.809 | 320,913 | -0.07(-0.82%) |
Apr 02, 2014 | 8.809 | 8.902 | 8.697 | 8.882 | 222,407 | +0.11(+1.20%) |
Apr 01, 2014 | 8.842 | 8.928 | 8.724 | 8.776 | 302,524 | -0.07(-0.75%) |
Mar 31, 2014 | 8.678 | 8.961 | 8.638 | 8.842 | 450,972 | +0.20(+2.37%) |
Mar 28, 2014 | 8.513 | 8.684 | 8.475 | 8.638 | 250,154 | +0.12(+1.39%) |
Mar 27, 2014 | 8.678 | 8.763 | 8.493 | 8.519 | 331,231 | -0.15(-1.67%) |
Mar 26, 2014 | 8.757 | 8.796 | 8.628 | 8.664 | 362,350 | -0.01(-0.15%) |
Mar 25, 2014 | 8.750 | 8.842 | 8.638 | 8.678 | 293,056 | -0.01(-0.08%) |
Mar 24, 2014 | 8.763 | 8.869 | 8.612 | 8.684 | 398,800 | -0.10(-1.13%) |
Mar 21, 2014 | 8.875 | 8.935 | 8.737 | 8.783 | 483,035 | -0.02(-0.22%) |
Mar 20, 2014 | 8.678 | 8.877 | 8.671 | 8.803 | 310,990 | +0.11(+1.29%) |
Mar 19, 2014 | 8.592 | 8.724 | 8.526 | 8.691 | 351,580 | +0.06(+0.69%) |
Mar 18, 2014 | 8.776 | 8.776 | 8.427 | 8.631 | 467,168 | -0.11(-1.21%) |
Mar 17, 2014 | 8.710 | 8.796 | 8.671 | 8.737 | 394,168 | +0.10(+1.15%) |
Mar 14, 2014 | 8.770 | 8.882 | 8.618 | 8.638 | 300,446 | -0.13(-1.50%) |
Mar 13, 2014 | 8.987 | 9.047 | 8.717 | 8.770 | 463,825 | -0.24(-2.64%) |
Mar 12, 2014 | 9.027 | 9.047 | 8.968 | 9.007 | 280,341 | -0.04(-0.44%) |
Mar 11, 2014 | 9.311 | 9.344 | 9.020 | 9.047 | 330,876 | -0.22(-2.35%) |
Mar 10, 2014 | 9.363 | 9.370 | 9.172 | 9.264 | 217,297 | -0.13(-1.40%) |
Mar 07, 2014 | 9.489 | 9.528 | 9.297 | 9.396 | 216,965 | -0.07(-0.70%) |
Mar 06, 2014 | 9.515 | 9.522 | 9.370 | 9.462 | 331,455 | +0.00(+0.00%) |
Mar 05, 2014 | 9.429 | 9.528 | 9.284 | 9.462 | 536,237 | +0.06(+0.67%) |
Mar 04, 2014 | 9.231 | 9.568 | 9.198 | 9.400 | 599,943 | +0.24(+2.59%) |
Mar 03, 2014 | 9.027 | 9.204 | 8.981 | 9.162 | 374,448 | +0.06(+0.69%) |
Feb 28, 2014 | 9.001 | 9.245 | 8.941 | 9.100 | 380,161 | +0.13(+1.47%) |
Feb 27, 2014 | 8.862 | 9.040 | 8.829 | 8.968 | 346,194 | +0.09(+1.04%) |
Feb 26, 2014 | 8.783 | 8.902 | 8.750 | 8.875 | 326,732 | +0.13(+1.51%) |
Feb 25, 2014 | 8.704 | 8.763 | 8.542 | 8.743 | 518,462 | +0.06(+0.68%) |
Feb 24, 2014 | 8.902 | 8.908 | 8.671 | 8.684 | 378,397 | -0.15(-1.72%) |
Feb 21, 2014 | 8.763 | 8.869 | 8.697 | 8.836 | 266,766 | +0.12(+1.36%) |
Feb 20, 2014 | 8.704 | 8.803 | 8.664 | 8.717 | 199,479 | +0.05(+0.61%) |
Feb 19, 2014 | 8.856 | 8.935 | 8.658 | 8.664 | 323,714 | -0.21(-2.38%) |
Feb 18, 2014 | 8.954 | 9.020 | 8.869 | 8.875 | 255,399 | -0.09(-0.96%) |
Feb 14, 2014 | 8.921 | 8.961 | 8.961 | 8.961 | 541,413 | +0.01(+0.07%) |
Feb 13, 2014 | 8.783 | 8.985 | 8.743 | 8.954 | 412,007 | +0.14(+1.57%) |
Feb 12, 2014 | 8.895 | 8.902 | 8.770 | 8.816 | 516,295 | -0.03(-0.30%) |
Feb 11, 2014 | 8.526 | 8.921 | 8.513 | 8.842 | 789,844 | +0.34(+4.03%) |
Feb 10, 2014 | 8.684 | 8.695 | 8.447 | 8.499 | 540,025 | -0.16(-1.83%) |
Feb 07, 2014 | 8.528 | 8.671 | 8.469 | 8.658 | 465,773 | +0.15(+1.76%) |
Feb 06, 2014 | 8.222 | 8.515 | 8.209 | 8.508 | 547,186 | +0.29(+3.57%) |
Feb 05, 2014 | 8.267 | 8.293 | 7.968 | 8.215 | 1,110,878 | -0.08(-0.94%) |
Feb 04, 2014 | 8.313 | 8.443 | 8.254 | 8.293 | 688,865 | +0.00(+0.00%) |