Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.712 | 8.712 | 7.577 | 8.492 | 14,941,917 | -0.13(-1.53%) |
Apr 29, 2014 | 8.663 | 8.745 | 8.624 | 8.624 | 6,821,786 | -0.03(-0.32%) |
Apr 28, 2014 | 8.745 | 8.789 | 8.635 | 8.652 | 5,432,541 | -0.08(-0.95%) |
Apr 25, 2014 | 8.817 | 8.828 | 8.690 | 8.734 | 4,916,659 | -0.08(-0.88%) |
Apr 24, 2014 | 8.949 | 8.982 | 8.790 | 8.811 | 4,612,626 | -0.12(-1.36%) |
Apr 23, 2014 | 8.927 | 8.971 | 8.883 | 8.933 | 3,156,233 | +0.02(+0.19%) |
Apr 22, 2014 | 8.905 | 8.938 | 8.784 | 8.916 | 4,260,722 | +0.02(+0.19%) |
Apr 21, 2014 | 8.944 | 8.977 | 8.861 | 8.900 | 3,564,434 | -0.06(-0.62%) |
Apr 17, 2014 | 8.927 | 8.955 | 8.955 | 8.955 | 3,358,990 | +0.04(+0.43%) |
Apr 16, 2014 | 8.817 | 8.955 | 8.784 | 8.916 | 5,960,135 | +0.13(+1.44%) |
Apr 15, 2014 | 8.679 | 8.795 | 8.613 | 8.789 | 3,957,832 | +0.11(+1.27%) |
Apr 14, 2014 | 8.674 | 8.723 | 8.619 | 8.679 | 4,172,815 | +0.07(+0.77%) |
Apr 11, 2014 | 8.580 | 8.619 | 8.541 | 8.613 | 5,444,838 | +0.01(+0.06%) |
Apr 10, 2014 | 8.751 | 8.776 | 8.608 | 8.608 | 6,033,156 | -0.14(-1.58%) |
Apr 09, 2014 | 8.789 | 8.795 | 8.712 | 8.745 | 3,709,691 | -0.03(-0.31%) |
Apr 08, 2014 | 8.668 | 8.789 | 8.646 | 8.773 | 4,654,682 | +0.10(+1.21%) |
Apr 07, 2014 | 8.729 | 8.762 | 8.613 | 8.668 | 8,417,865 | -0.17(-1.93%) |
Apr 04, 2014 | 8.955 | 8.957 | 8.806 | 8.839 | 5,176,538 | -0.04(-0.50%) |
Apr 03, 2014 | 8.828 | 8.889 | 8.811 | 8.883 | 3,302,758 | +0.07(+0.75%) |
Apr 02, 2014 | 8.883 | 8.933 | 8.794 | 8.817 | 5,666,097 | -0.04(-0.50%) |
Apr 01, 2014 | 8.861 | 8.867 | 8.773 | 8.861 | 5,780,581 | +0.01(+0.06%) |
Mar 31, 2014 | 8.795 | 8.861 | 8.778 | 8.856 | 3,367,650 | +0.09(+1.07%) |
Mar 28, 2014 | 8.745 | 8.795 | 8.663 | 8.762 | 4,653,225 | +0.04(+0.44%) |
Mar 27, 2014 | 8.778 | 8.844 | 8.685 | 8.723 | 3,948,138 | -0.07(-0.81%) |
Mar 26, 2014 | 8.900 | 8.916 | 8.784 | 8.795 | 6,286,182 | -0.07(-0.81%) |
Mar 25, 2014 | 8.894 | 8.955 | 8.850 | 8.867 | 4,654,477 | +0.00(+0.00%) |
Mar 24, 2014 | 8.977 | 9.032 | 8.856 | 8.867 | 4,166,922 | -0.08(-0.92%) |
Mar 21, 2014 | 8.944 | 9.081 | 8.927 | 8.949 | 7,417,347 | +0.02(+0.25%) |
Mar 20, 2014 | 8.938 | 9.004 | 8.872 | 8.927 | 6,272,503 | -0.02(-0.25%) |
Mar 19, 2014 | 8.977 | 9.026 | 8.911 | 8.949 | 3,143,047 | -0.02(-0.25%) |
Mar 18, 2014 | 8.883 | 8.999 | 8.867 | 8.971 | 3,593,763 | +0.09(+1.06%) |
Mar 17, 2014 | 8.811 | 8.900 | 8.811 | 8.878 | 2,017,653 | +0.08(+0.94%) |
Mar 14, 2014 | 8.723 | 8.833 | 8.723 | 8.795 | 3,108,985 | +0.04(+0.50%) |
Mar 13, 2014 | 8.861 | 8.872 | 8.723 | 8.751 | 4,131,725 | -0.08(-0.94%) |
Mar 12, 2014 | 8.822 | 8.856 | 8.773 | 8.833 | 5,079,056 | +0.02(+0.19%) |
Mar 11, 2014 | 8.872 | 8.883 | 8.800 | 8.817 | 3,792,379 | -0.05(-0.56%) |
Mar 10, 2014 | 8.916 | 8.955 | 8.861 | 8.867 | 4,461,192 | -0.04(-0.49%) |
Mar 07, 2014 | 8.927 | 8.971 | 8.905 | 8.911 | 3,495,638 | +0.02(+0.19%) |
Mar 06, 2014 | 8.900 | 8.905 | 8.811 | 8.894 | 6,981,522 | +0.01(+0.12%) |
Mar 05, 2014 | 8.833 | 8.891 | 8.811 | 8.883 | 3,022,702 | +0.06(+0.69%) |
Mar 04, 2014 | 8.817 | 8.889 | 8.784 | 8.822 | 4,507,545 | +0.10(+1.20%) |
Mar 03, 2014 | 8.745 | 8.781 | 8.690 | 8.718 | 5,684,130 | -0.09(-1.00%) |
Feb 28, 2014 | 8.789 | 8.883 | 8.734 | 8.806 | 6,204,938 | +0.01(+0.13%) |
Feb 27, 2014 | 8.861 | 8.894 | 8.756 | 8.795 | 4,051,782 | -0.08(-0.93%) |
Feb 26, 2014 | 8.784 | 8.883 | 8.762 | 8.878 | 3,579,658 | +0.12(+1.32%) |
Feb 25, 2014 | 8.767 | 8.795 | 8.734 | 8.762 | 3,146,956 | -0.02(-0.19%) |
Feb 24, 2014 | 8.674 | 8.803 | 8.674 | 8.778 | 4,674,598 | +0.10(+1.21%) |
Feb 21, 2014 | 8.635 | 8.685 | 8.552 | 8.674 | 6,396,101 | +0.09(+1.03%) |
Feb 20, 2014 | 8.503 | 8.616 | 8.431 | 8.585 | 3,907,556 | +0.11(+1.30%) |
Feb 19, 2014 | 8.663 | 8.707 | 8.475 | 8.475 | 4,934,313 | -0.21(-2.47%) |
Feb 18, 2014 | 8.734 | 8.734 | 8.630 | 8.690 | 4,504,014 | +0.01(+0.13%) |
Feb 14, 2014 | 8.597 | 8.679 | 8.679 | 8.679 | 3,030,168 | +0.09(+1.03%) |
Feb 13, 2014 | 8.608 | 8.646 | 8.536 | 8.591 | 5,407,593 | -0.06(-0.70%) |
Feb 12, 2014 | 8.597 | 8.723 | 8.580 | 8.652 | 4,640,522 | +0.06(+0.71%) |
Feb 11, 2014 | 8.486 | 8.597 | 8.475 | 8.591 | 4,635,263 | +0.10(+1.17%) |
Feb 10, 2014 | 8.486 | 8.519 | 8.404 | 8.492 | 3,810,312 | +0.03(+0.39%) |
Feb 07, 2014 | 8.508 | 8.544 | 8.431 | 8.459 | 4,167,621 | +0.00(+0.00%) |
Feb 06, 2014 | 8.475 | 8.497 | 8.412 | 8.459 | 4,480,682 | -0.02(-0.20%) |
Feb 05, 2014 | 8.481 | 8.513 | 8.394 | 8.475 | 5,706,293 | +0.01(+0.06%) |
Feb 04, 2014 | 8.443 | 8.557 | 8.378 | 8.470 | 8,208,004 | +0.05(+0.58%) |