Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.344 | 8.344 | 8.282 | 8.282 | 2,212 | +0.03(+0.33%) |
Apr 29, 2014 | 8.282 | 8.282 | 8.255 | 8.255 | 4,898 | -0.03(-0.41%) |
Apr 28, 2014 | 8.276 | 8.524 | 8.226 | 8.288 | 28,220 | +0.02(+0.23%) |
Apr 25, 2014 | 8.267 | 8.276 | 8.164 | 8.269 | 4,817 | +0.09(+1.07%) |
Apr 24, 2014 | 8.197 | 8.197 | 8.176 | 8.182 | 1,938 | -0.04(-0.46%) |
Apr 23, 2014 | 8.126 | 8.251 | 8.126 | 8.220 | 8,527 | +0.07(+0.85%) |
Apr 22, 2014 | 8.189 | 8.201 | 8.083 | 8.151 | 5,832 | -0.09(-1.13%) |
Apr 21, 2014 | 8.207 | 8.276 | 8.033 | 8.245 | 63,907 | -0.02(-0.23%) |
Apr 17, 2014 | 8.164 | 8.263 | 8.263 | 8.263 | 2,890 | +0.09(+1.14%) |
Apr 16, 2014 | 8.220 | 8.220 | 8.170 | 8.170 | 1,830 | +0.00(+0.00%) |
Apr 15, 2014 | 8.114 | 8.263 | 8.095 | 8.170 | 54,127 | +0.07(+0.85%) |
Apr 14, 2014 | 8.157 | 8.157 | 8.095 | 8.101 | 6,149 | -0.14(-1.66%) |
Apr 11, 2014 | 8.095 | 8.263 | 8.095 | 8.238 | 26,903 | -0.03(-0.38%) |
Apr 10, 2014 | 8.294 | 8.307 | 8.152 | 8.269 | 3,709 | -0.02(-0.30%) |
Apr 09, 2014 | 8.157 | 8.369 | 8.120 | 8.294 | 17,001 | +0.05(+0.60%) |
Apr 08, 2014 | 8.139 | 8.245 | 8.139 | 8.245 | 1,100 | +0.12(+1.46%) |
Apr 07, 2014 | 8.132 | 8.332 | 8.126 | 8.126 | 6,606 | -0.12(-1.46%) |
Apr 04, 2014 | 8.192 | 8.246 | 8.159 | 8.246 | 12,895 | +0.09(+1.09%) |
Apr 03, 2014 | 8.157 | 8.157 | 8.157 | 8.157 | 369 | -0.05(-0.61%) |
Apr 02, 2014 | 8.207 | 8.207 | 8.207 | 8.207 | 160 | +0.06(+0.76%) |
Apr 01, 2014 | 8.223 | 8.245 | 8.096 | 8.145 | 2,829 | +0.00(+0.00%) |
Mar 31, 2014 | 8.288 | 8.294 | 8.139 | 8.145 | 12,490 | -0.05(-0.61%) |
Mar 27, 2014 | 8.176 | 8.195 | 8.195 | 8.195 | 5,781 | -0.02(-0.30%) |
Mar 26, 2014 | 8.251 | 8.342 | 8.207 | 8.220 | 8,750 | -0.09(-1.12%) |
Mar 25, 2014 | 8.207 | 8.606 | 8.195 | 8.313 | 77,289 | +0.06(+0.68%) |
Mar 24, 2014 | 8.257 | 8.656 | 8.157 | 8.257 | 86,510 | +0.16(+2.00%) |
Mar 21, 2014 | 8.251 | 8.469 | 8.095 | 8.095 | 15,109 | -0.24(-2.84%) |
Mar 20, 2014 | 8.219 | 8.363 | 8.114 | 8.332 | 7,950 | +0.10(+1.21%) |
Mar 19, 2014 | 8.108 | 8.232 | 8.108 | 8.232 | 2,306 | +0.07(+0.84%) |
Mar 18, 2014 | 8.232 | 8.269 | 8.164 | 8.164 | 4,562 | -0.06(-0.68%) |
Mar 17, 2014 | 8.095 | 8.220 | 8.095 | 8.220 | 4,764 | +0.09(+1.15%) |
Mar 14, 2014 | 8.126 | 8.213 | 8.095 | 8.126 | 4,612 | -0.09(-1.14%) |
Mar 13, 2014 | 8.245 | 8.245 | 8.151 | 8.220 | 3,451 | +0.02(+0.30%) |
Mar 12, 2014 | 8.195 | 8.195 | 8.195 | 8.195 | 245 | -0.04(-0.45%) |
Mar 11, 2014 | 8.191 | 8.382 | 8.191 | 8.232 | 5,257 | +0.00(+0.00%) |
Mar 10, 2014 | 8.357 | 8.618 | 8.195 | 8.232 | 9,294 | -0.06(-0.75%) |
Mar 07, 2014 | 8.282 | 8.338 | 8.282 | 8.294 | 7,004 | -0.04(-0.45%) |
Mar 06, 2014 | 8.282 | 8.332 | 8.251 | 8.332 | 4,588 | +0.02(+0.22%) |
Mar 05, 2014 | 8.313 | 8.375 | 8.313 | 8.313 | 3,863 | -0.04(-0.45%) |
Mar 04, 2014 | 8.282 | 8.357 | 8.251 | 8.350 | 4,461 | +0.15(+1.82%) |
Mar 03, 2014 | 8.182 | 8.382 | 8.182 | 8.201 | 3,272 | -0.07(-0.83%) |
Feb 28, 2014 | 8.213 | 8.282 | 8.195 | 8.269 | 2,444 | -0.04(-0.45%) |
Feb 27, 2014 | 8.344 | 8.344 | 8.232 | 8.307 | 1,960 | -0.04(-0.45%) |
Feb 26, 2014 | 8.207 | 8.388 | 8.207 | 8.344 | 8,962 | +0.21(+2.52%) |
Feb 25, 2014 | 8.406 | 8.406 | 8.139 | 8.139 | 18,063 | -0.01(-0.08%) |
Feb 24, 2014 | 8.347 | 8.363 | 7.964 | 8.145 | 45,175 | +0.01(+0.08%) |
Feb 21, 2014 | 8.220 | 8.276 | 8.139 | 8.139 | 8,297 | -0.09(-1.13%) |
Feb 20, 2014 | 8.309 | 8.332 | 8.108 | 8.232 | 3,638 | +0.01(+0.08%) |
Feb 19, 2014 | 8.182 | 8.313 | 8.182 | 8.226 | 8,159 | +0.09(+1.07%) |
Feb 18, 2014 | 8.269 | 8.269 | 8.139 | 8.139 | 4,681 | -0.04(-0.53%) |
Feb 14, 2014 | 8.095 | 8.182 | 8.182 | 8.182 | 24,730 | +0.07(+0.92%) |
Feb 13, 2014 | 8.095 | 8.238 | 8.083 | 8.108 | 38,956 | -0.01(-0.08%) |
Feb 12, 2014 | 8.033 | 8.114 | 8.033 | 8.114 | 9,177 | +0.12(+1.56%) |
Feb 11, 2014 | 8.101 | 8.282 | 7.971 | 7.989 | 23,964 | -0.11(-1.38%) |
Feb 10, 2014 | 8.114 | 8.114 | 7.971 | 8.101 | 2,514 | -0.01(-0.08%) |
Feb 07, 2014 | 8.120 | 8.157 | 8.039 | 8.108 | 2,420 | +0.15(+1.88%) |
Feb 06, 2014 | 8.073 | 8.073 | 7.958 | 7.958 | 3,430 | -0.18(-2.22%) |
Feb 05, 2014 | 8.097 | 8.166 | 7.989 | 8.139 | 4,909 | +0.16(+1.95%) |
Feb 04, 2014 | 8.298 | 8.298 | 7.797 | 7.983 | 9,759 | -0.28(-3.36%) |