Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.895 | 7.948 | 7.767 | 7.850 | 48,809 | -0.05(-0.57%) |
Apr 29, 2014 | 7.933 | 7.971 | 7.857 | 7.895 | 20,459 | +0.03(+0.38%) |
Apr 28, 2014 | 7.880 | 7.933 | 7.857 | 7.865 | 32,420 | +0.05(+0.68%) |
Apr 25, 2014 | 7.993 | 8.023 | 7.782 | 7.812 | 31,594 | -0.17(-2.18%) |
Apr 24, 2014 | 7.955 | 8.114 | 7.940 | 7.986 | 26,069 | +0.03(+0.38%) |
Apr 23, 2014 | 8.095 | 8.114 | 7.910 | 7.955 | 24,812 | -0.08(-0.94%) |
Apr 22, 2014 | 8.008 | 8.084 | 7.971 | 8.031 | 32,231 | +0.05(+0.66%) |
Apr 21, 2014 | 7.933 | 8.159 | 7.782 | 7.978 | 107,171 | -0.13(-1.58%) |
Apr 17, 2014 | 8.039 | 8.107 | 8.107 | 8.107 | 37,723 | +0.03(+0.37%) |
Apr 16, 2014 | 8.197 | 8.197 | 7.940 | 8.076 | 25,589 | -0.05(-0.56%) |
Apr 15, 2014 | 8.107 | 8.182 | 8.054 | 8.122 | 62,102 | -0.01(-0.09%) |
Apr 14, 2014 | 8.084 | 8.220 | 8.054 | 8.129 | 23,082 | +0.14(+1.80%) |
Apr 11, 2014 | 7.948 | 8.114 | 7.948 | 7.986 | 19,192 | -0.02(-0.28%) |
Apr 10, 2014 | 8.235 | 8.235 | 8.008 | 8.008 | 43,838 | -0.12(-1.49%) |
Apr 09, 2014 | 8.167 | 8.231 | 8.129 | 8.129 | 25,344 | +0.02(+0.19%) |
Apr 08, 2014 | 8.295 | 8.394 | 8.084 | 8.114 | 18,604 | +0.01(+0.09%) |
Apr 07, 2014 | 8.175 | 8.235 | 8.091 | 8.107 | 28,112 | -0.11(-1.29%) |
Apr 04, 2014 | 8.431 | 8.431 | 8.129 | 8.212 | 45,179 | -0.14(-1.63%) |
Apr 03, 2014 | 8.447 | 8.515 | 8.311 | 8.348 | 35,314 | -0.05(-0.63%) |
Apr 02, 2014 | 8.530 | 8.530 | 8.341 | 8.401 | 21,752 | -0.08(-0.98%) |
Apr 01, 2014 | 8.295 | 8.537 | 8.295 | 8.484 | 21,064 | +0.27(+3.31%) |
Mar 31, 2014 | 8.439 | 8.469 | 8.212 | 8.212 | 63,832 | -0.16(-1.90%) |
Mar 28, 2014 | 8.409 | 8.507 | 8.318 | 8.371 | 42,939 | -0.04(-0.45%) |
Mar 27, 2014 | 8.401 | 8.558 | 8.371 | 8.409 | 27,508 | +0.05(+0.54%) |
Mar 26, 2014 | 8.613 | 8.613 | 8.363 | 8.363 | 26,121 | -0.17(-1.95%) |
Mar 25, 2014 | 8.537 | 8.620 | 8.462 | 8.530 | 7,768 | +0.02(+0.27%) |
Mar 24, 2014 | 8.499 | 8.613 | 8.454 | 8.507 | 11,982 | -0.08(-0.88%) |
Mar 21, 2014 | 8.666 | 8.764 | 8.545 | 8.583 | 42,325 | -0.04(-0.44%) |
Mar 20, 2014 | 8.545 | 8.688 | 8.492 | 8.620 | 16,152 | +0.02(+0.26%) |
Mar 19, 2014 | 8.522 | 8.635 | 8.522 | 8.598 | 12,697 | -0.04(-0.44%) |
Mar 18, 2014 | 8.484 | 8.651 | 8.429 | 8.635 | 26,579 | +0.17(+1.96%) |
Mar 17, 2014 | 8.469 | 8.507 | 8.439 | 8.469 | 6,778 | +0.02(+0.27%) |
Mar 14, 2014 | 8.386 | 8.522 | 8.371 | 8.447 | 25,761 | +0.04(+0.45%) |
Mar 13, 2014 | 8.522 | 8.560 | 8.394 | 8.409 | 47,991 | -0.11(-1.33%) |
Mar 12, 2014 | 8.522 | 8.628 | 8.424 | 8.522 | 12,677 | +0.01(+0.09%) |
Mar 11, 2014 | 8.635 | 8.672 | 8.424 | 8.515 | 30,124 | -0.14(-1.56%) |
Mar 10, 2014 | 8.702 | 8.807 | 8.492 | 8.650 | 24,946 | -0.17(-1.96%) |
Mar 07, 2014 | 8.785 | 8.822 | 8.707 | 8.822 | 13,383 | +0.11(+1.21%) |
Mar 06, 2014 | 8.792 | 8.792 | 8.695 | 8.717 | 19,318 | -0.10(-1.11%) |
Mar 05, 2014 | 8.717 | 8.830 | 8.655 | 8.815 | 29,184 | +0.06(+0.69%) |
Mar 04, 2014 | 8.567 | 8.928 | 8.364 | 8.755 | 52,628 | +0.29(+3.37%) |
Mar 03, 2014 | 8.364 | 8.485 | 8.192 | 8.470 | 13,127 | +0.04(+0.45%) |
Feb 28, 2014 | 8.184 | 8.454 | 8.184 | 8.432 | 43,627 | +0.29(+3.60%) |
Feb 27, 2014 | 8.109 | 8.139 | 8.072 | 8.139 | 13,131 | +0.02(+0.18%) |
Feb 26, 2014 | 8.072 | 8.162 | 8.072 | 8.124 | 21,260 | +0.01(+0.09%) |
Feb 25, 2014 | 8.109 | 8.190 | 8.042 | 8.117 | 11,191 | +0.04(+0.46%) |
Feb 24, 2014 | 8.019 | 8.184 | 8.004 | 8.079 | 17,946 | +0.00(+0.00%) |
Feb 21, 2014 | 8.079 | 8.154 | 8.004 | 8.079 | 26,436 | +0.06(+0.75%) |
Feb 20, 2014 | 8.094 | 8.116 | 7.974 | 8.019 | 18,603 | +0.02(+0.28%) |
Feb 19, 2014 | 8.162 | 8.252 | 7.981 | 7.996 | 16,565 | -0.22(-2.65%) |
Feb 18, 2014 | 8.222 | 8.252 | 8.162 | 8.214 | 6,015 | +0.07(+0.83%) |
Feb 14, 2014 | 8.169 | 8.147 | 8.147 | 8.147 | 13,052 | +0.00(+0.00%) |
Feb 13, 2014 | 7.981 | 8.177 | 7.981 | 8.147 | 7,916 | +0.14(+1.69%) |
Feb 12, 2014 | 8.177 | 8.177 | 8.011 | 8.011 | 9,625 | -0.16(-1.93%) |
Feb 11, 2014 | 8.184 | 8.237 | 8.124 | 8.169 | 11,616 | -0.03(-0.37%) |
Feb 10, 2014 | 8.229 | 8.282 | 8.117 | 8.199 | 9,797 | -0.03(-0.37%) |
Feb 07, 2014 | 8.312 | 8.312 | 8.156 | 8.229 | 23,135 | -0.04(-0.45%) |
Feb 06, 2014 | 8.334 | 8.334 | 8.237 | 8.267 | 12,027 | -0.05(-0.63%) |
Feb 05, 2014 | 8.334 | 8.334 | 8.259 | 8.319 | 17,203 | -0.09(-1.07%) |
Feb 04, 2014 | 8.394 | 8.439 | 8.267 | 8.409 | 12,624 | +0.17(+2.00%) |