Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.654 | 8.784 | 8.625 | 8.746 | 2,230,484 | +0.09(+1.00%) |
Apr 29, 2014 | 8.495 | 8.799 | 8.495 | 8.659 | 3,853,805 | -0.01(-0.17%) |
Apr 28, 2014 | 8.592 | 8.698 | 8.529 | 8.673 | 3,009,023 | +0.13(+1.58%) |
Apr 25, 2014 | 8.592 | 8.601 | 8.524 | 8.539 | 1,759,293 | -0.06(-0.67%) |
Apr 24, 2014 | 8.515 | 8.611 | 8.476 | 8.596 | 3,006,010 | +0.09(+1.08%) |
Apr 23, 2014 | 8.673 | 8.683 | 8.476 | 8.505 | 2,964,171 | -0.16(-1.89%) |
Apr 22, 2014 | 8.524 | 8.669 | 8.462 | 8.669 | 2,733,411 | +0.13(+1.58%) |
Apr 21, 2014 | 8.510 | 8.568 | 8.471 | 8.534 | 2,173,668 | +0.01(+0.11%) |
Apr 17, 2014 | 8.587 | 8.524 | 8.524 | 8.524 | 3,029,553 | -0.09(-1.06%) |
Apr 16, 2014 | 8.606 | 8.640 | 8.568 | 8.616 | 2,676,752 | +0.04(+0.51%) |
Apr 15, 2014 | 8.519 | 8.577 | 8.495 | 8.572 | 3,795,921 | +0.05(+0.62%) |
Apr 14, 2014 | 8.606 | 8.669 | 8.462 | 8.519 | 2,540,460 | -0.10(-1.17%) |
Apr 11, 2014 | 8.596 | 8.726 | 8.505 | 8.621 | 4,215,233 | -0.01(-0.17%) |
Apr 10, 2014 | 8.702 | 8.746 | 8.587 | 8.635 | 5,950,464 | -0.08(-0.94%) |
Apr 09, 2014 | 8.803 | 8.823 | 8.657 | 8.717 | 2,890,234 | -0.08(-0.93%) |
Apr 08, 2014 | 8.755 | 8.866 | 8.736 | 8.799 | 3,727,533 | +0.04(+0.44%) |
Apr 07, 2014 | 8.736 | 8.880 | 8.722 | 8.760 | 4,429,524 | +0.00(+0.00%) |
Apr 04, 2014 | 8.664 | 8.799 | 8.649 | 8.760 | 5,298,291 | +0.13(+1.56%) |
Apr 03, 2014 | 8.572 | 8.649 | 8.495 | 8.625 | 5,256,282 | +0.05(+0.62%) |
Apr 02, 2014 | 8.471 | 8.611 | 8.462 | 8.572 | 3,108,812 | +0.06(+0.68%) |
Apr 01, 2014 | 8.519 | 8.529 | 8.375 | 8.515 | 5,006,278 | -0.03(-0.34%) |
Mar 31, 2014 | 8.414 | 8.563 | 8.365 | 8.544 | 3,867,571 | +0.15(+1.78%) |
Mar 28, 2014 | 8.250 | 8.491 | 8.240 | 8.394 | 5,610,550 | +0.15(+1.87%) |
Mar 27, 2014 | 7.937 | 8.248 | 7.918 | 8.240 | 4,277,502 | +0.26(+3.23%) |
Mar 26, 2014 | 8.011 | 8.054 | 7.935 | 7.983 | 4,303,036 | -0.04(-0.47%) |
Mar 25, 2014 | 8.087 | 8.163 | 7.978 | 8.021 | 3,207,246 | -0.02(-0.29%) |
Mar 24, 2014 | 8.101 | 8.116 | 8.035 | 8.044 | 4,264,355 | -0.06(-0.76%) |
Mar 21, 2014 | 7.874 | 8.106 | 7.855 | 8.106 | 6,285,895 | +0.25(+3.14%) |
Mar 20, 2014 | 7.931 | 7.983 | 7.741 | 7.859 | 4,250,457 | -0.08(-1.02%) |
Mar 19, 2014 | 8.106 | 8.229 | 7.916 | 7.940 | 5,899,066 | -0.15(-1.88%) |
Mar 18, 2014 | 8.040 | 8.149 | 8.002 | 8.092 | 2,919,473 | +0.04(+0.47%) |
Mar 17, 2014 | 8.158 | 8.177 | 8.016 | 8.054 | 3,243,530 | -0.07(-0.82%) |
Mar 14, 2014 | 8.239 | 8.320 | 8.092 | 8.120 | 4,375,610 | -0.11(-1.38%) |
Mar 13, 2014 | 8.277 | 8.320 | 8.234 | 8.234 | 5,229,889 | -0.01(-0.17%) |
Mar 12, 2014 | 8.101 | 8.253 | 8.082 | 8.248 | 5,366,622 | +0.13(+1.58%) |
Mar 11, 2014 | 8.135 | 8.182 | 8.073 | 8.120 | 4,104,072 | +0.01(+0.18%) |
Mar 10, 2014 | 8.253 | 8.277 | 8.082 | 8.106 | 4,476,129 | -0.15(-1.78%) |
Mar 07, 2014 | 8.419 | 8.443 | 8.158 | 8.253 | 4,695,026 | -0.21(-2.52%) |
Mar 06, 2014 | 8.467 | 8.533 | 8.395 | 8.467 | 3,524,449 | -0.00(-0.06%) |
Mar 05, 2014 | 8.381 | 8.476 | 8.320 | 8.471 | 5,697,984 | +0.10(+1.25%) |
Mar 04, 2014 | 8.253 | 8.376 | 8.187 | 8.367 | 8,696,103 | +0.01(+0.17%) |
Mar 03, 2014 | 8.372 | 8.419 | 8.282 | 8.353 | 3,536,329 | -0.09(-1.01%) |
Feb 28, 2014 | 8.410 | 8.471 | 8.357 | 8.438 | 6,366,031 | +0.04(+0.51%) |
Feb 27, 2014 | 8.538 | 8.614 | 8.301 | 8.395 | 27,555,872 | -0.11(-1.34%) |
Feb 26, 2014 | 8.827 | 8.827 | 8.505 | 8.509 | 6,742,266 | -0.32(-3.65%) |
Feb 25, 2014 | 8.808 | 8.941 | 8.751 | 8.832 | 4,687,442 | +0.03(+0.32%) |
Feb 24, 2014 | 8.827 | 8.934 | 8.751 | 8.803 | 5,204,876 | +0.01(+0.16%) |
Feb 21, 2014 | 8.561 | 8.818 | 8.509 | 8.789 | 4,869,021 | +0.23(+2.66%) |
Feb 20, 2014 | 8.746 | 8.770 | 8.514 | 8.561 | 5,416,259 | -0.18(-2.12%) |
Feb 19, 2014 | 8.139 | 8.789 | 8.097 | 8.746 | 13,513,020 | +0.62(+7.58%) |
Feb 18, 2014 | 8.087 | 8.130 | 7.992 | 8.130 | 3,494,682 | +0.02(+0.23%) |
Feb 14, 2014 | 8.073 | 8.111 | 8.111 | 8.111 | 2,131,481 | +0.06(+0.77%) |
Feb 13, 2014 | 7.997 | 8.082 | 7.959 | 8.049 | 6,092,187 | +0.02(+0.30%) |
Feb 12, 2014 | 7.878 | 8.130 | 7.878 | 8.025 | 9,181,296 | +0.17(+2.11%) |
Feb 11, 2014 | 7.897 | 7.938 | 7.814 | 7.859 | 7,830,323 | -0.11(-1.43%) |
Feb 10, 2014 | 8.002 | 8.030 | 7.969 | 7.973 | 5,120,430 | -0.02(-0.30%) |
Feb 07, 2014 | 7.935 | 8.030 | 7.921 | 7.997 | 10,517,848 | +0.09(+1.20%) |
Feb 06, 2014 | 7.822 | 7.954 | 7.774 | 7.902 | 7,687,739 | +0.08(+0.97%) |
Feb 05, 2014 | 7.594 | 8.078 | 7.589 | 7.826 | 24,751,250 | -0.41(-4.95%) |
Feb 04, 2014 | 8.144 | 8.282 | 8.087 | 8.234 | 12,511,609 | +0.12(+1.46%) |