Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.484 | 8.484 | 8.420 | 8.420 | 2,176 | +0.03(+0.33%) |
Apr 29, 2014 | 8.420 | 8.420 | 8.393 | 8.393 | 4,817 | -0.03(-0.41%) |
Apr 28, 2014 | 8.414 | 8.666 | 8.363 | 8.427 | 27,756 | +0.02(+0.23%) |
Apr 25, 2014 | 8.405 | 8.414 | 8.300 | 8.408 | 4,738 | +0.09(+1.07%) |
Apr 24, 2014 | 8.334 | 8.334 | 8.313 | 8.319 | 1,906 | -0.04(-0.46%) |
Apr 23, 2014 | 8.262 | 8.389 | 8.262 | 8.358 | 8,387 | +0.07(+0.85%) |
Apr 22, 2014 | 8.325 | 8.338 | 8.218 | 8.287 | 5,736 | -0.09(-1.13%) |
Apr 21, 2014 | 8.344 | 8.414 | 8.167 | 8.382 | 62,856 | -0.02(-0.23%) |
Apr 17, 2014 | 8.300 | 8.401 | 8.401 | 8.401 | 2,843 | +0.09(+1.14%) |
Apr 16, 2014 | 8.357 | 8.357 | 8.306 | 8.306 | 1,800 | +0.00(+0.00%) |
Apr 15, 2014 | 8.249 | 8.401 | 8.230 | 8.306 | 53,237 | +0.07(+0.85%) |
Apr 14, 2014 | 8.294 | 8.294 | 8.230 | 8.237 | 6,047 | -0.14(-1.66%) |
Apr 11, 2014 | 8.230 | 8.401 | 8.230 | 8.376 | 26,461 | -0.03(-0.38%) |
Apr 10, 2014 | 8.433 | 8.446 | 8.289 | 8.408 | 3,648 | -0.03(-0.30%) |
Apr 09, 2014 | 8.294 | 8.509 | 8.256 | 8.433 | 16,722 | +0.05(+0.60%) |
Apr 08, 2014 | 8.275 | 8.382 | 8.275 | 8.382 | 1,081 | +0.12(+1.46%) |
Apr 07, 2014 | 8.268 | 8.471 | 8.262 | 8.262 | 6,498 | -0.12(-1.46%) |
Apr 04, 2014 | 8.329 | 8.384 | 8.295 | 8.384 | 12,683 | +0.09(+1.09%) |
Apr 03, 2014 | 8.294 | 8.294 | 8.294 | 8.294 | 363 | -0.05(-0.61%) |
Apr 02, 2014 | 8.344 | 8.344 | 8.344 | 8.344 | 157 | +0.06(+0.76%) |
Apr 01, 2014 | 8.361 | 8.382 | 8.231 | 8.281 | 2,783 | +0.00(+0.00%) |
Mar 31, 2014 | 8.427 | 8.433 | 8.275 | 8.281 | 12,285 | -0.05(-0.61%) |
Mar 27, 2014 | 8.313 | 8.332 | 8.332 | 8.332 | 5,686 | -0.03(-0.30%) |
Mar 26, 2014 | 8.389 | 8.482 | 8.344 | 8.357 | 8,606 | -0.09(-1.12%) |
Mar 25, 2014 | 8.344 | 8.750 | 8.332 | 8.452 | 76,018 | +0.06(+0.68%) |
Mar 24, 2014 | 8.395 | 8.800 | 8.294 | 8.395 | 85,087 | +0.16(+2.00%) |
Mar 21, 2014 | 8.389 | 8.610 | 8.230 | 8.230 | 14,861 | -0.24(-2.84%) |
Mar 20, 2014 | 8.357 | 8.503 | 8.249 | 8.471 | 7,820 | +0.10(+1.21%) |
Mar 19, 2014 | 8.244 | 8.370 | 8.243 | 8.370 | 2,268 | +0.07(+0.84%) |
Mar 18, 2014 | 8.370 | 8.408 | 8.300 | 8.300 | 4,487 | -0.06(-0.68%) |
Mar 17, 2014 | 8.230 | 8.357 | 8.230 | 8.357 | 4,686 | +0.09(+1.15%) |
Mar 14, 2014 | 8.262 | 8.351 | 8.230 | 8.262 | 4,536 | -0.09(-1.14%) |
Mar 13, 2014 | 8.382 | 8.382 | 8.287 | 8.357 | 3,394 | +0.03(+0.30%) |
Mar 12, 2014 | 8.332 | 8.332 | 8.332 | 8.332 | 241 | -0.04(-0.45%) |
Mar 11, 2014 | 8.328 | 8.522 | 8.328 | 8.370 | 5,171 | +0.00(+0.00%) |
Mar 10, 2014 | 8.496 | 8.762 | 8.332 | 8.370 | 9,142 | -0.06(-0.75%) |
Mar 07, 2014 | 8.420 | 8.477 | 8.420 | 8.433 | 6,889 | -0.04(-0.45%) |
Mar 06, 2014 | 8.420 | 8.471 | 8.389 | 8.471 | 4,512 | +0.02(+0.22%) |
Mar 05, 2014 | 8.452 | 8.515 | 8.452 | 8.452 | 3,800 | -0.04(-0.45%) |
Mar 04, 2014 | 8.420 | 8.496 | 8.389 | 8.490 | 4,387 | +0.15(+1.82%) |
Mar 03, 2014 | 8.319 | 8.522 | 8.319 | 8.338 | 3,219 | -0.07(-0.83%) |
Feb 28, 2014 | 8.351 | 8.420 | 8.332 | 8.408 | 2,403 | -0.04(-0.45%) |
Feb 27, 2014 | 8.484 | 8.484 | 8.370 | 8.446 | 1,928 | -0.04(-0.45%) |
Feb 26, 2014 | 8.344 | 8.528 | 8.344 | 8.484 | 8,815 | +0.21(+2.52%) |
Feb 25, 2014 | 8.547 | 8.547 | 8.275 | 8.275 | 17,766 | -0.01(-0.08%) |
Feb 24, 2014 | 8.487 | 8.503 | 8.098 | 8.281 | 44,432 | +0.01(+0.08%) |
Feb 21, 2014 | 8.357 | 8.414 | 8.275 | 8.275 | 8,161 | -0.09(-1.13%) |
Feb 20, 2014 | 8.448 | 8.471 | 8.243 | 8.370 | 3,579 | +0.01(+0.08%) |
Feb 19, 2014 | 8.319 | 8.452 | 8.319 | 8.363 | 8,025 | +0.09(+1.07%) |
Feb 18, 2014 | 8.408 | 8.408 | 8.275 | 8.275 | 4,604 | -0.04(-0.53%) |
Feb 14, 2014 | 8.230 | 8.319 | 8.319 | 8.319 | 24,324 | +0.08(+0.92%) |
Feb 13, 2014 | 8.230 | 8.376 | 8.218 | 8.243 | 38,315 | -0.01(-0.08%) |
Feb 12, 2014 | 8.167 | 8.249 | 8.167 | 8.249 | 9,026 | +0.13(+1.56%) |
Feb 11, 2014 | 8.237 | 8.420 | 8.104 | 8.123 | 23,570 | -0.11(-1.38%) |
Feb 10, 2014 | 8.249 | 8.249 | 8.104 | 8.237 | 2,473 | -0.01(-0.08%) |
Feb 07, 2014 | 8.256 | 8.294 | 8.173 | 8.243 | 2,380 | +0.15(+1.88%) |
Feb 06, 2014 | 8.208 | 8.208 | 8.091 | 8.091 | 3,373 | -0.18(-2.22%) |
Feb 05, 2014 | 8.233 | 8.303 | 8.123 | 8.275 | 4,828 | +0.16(+1.95%) |
Feb 04, 2014 | 8.436 | 8.436 | 7.927 | 8.117 | 9,599 | -0.28(-3.36%) |