Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.950 | 9.020 | 8.760 | 8.880 | 27,793 | -0.02(-0.22%) |
Apr 29, 2014 | 8.750 | 9.050 | 8.750 | 8.900 | 23,918 | +0.15(+1.71%) |
Apr 28, 2014 | 8.900 | 9.130 | 8.750 | 8.750 | 29,107 | -0.03(-0.34%) |
Apr 25, 2014 | 8.670 | 8.880 | 8.670 | 8.780 | 7,481 | +0.08(+0.92%) |
Apr 24, 2014 | 8.750 | 8.790 | 8.510 | 8.700 | 18,923 | +0.03(+0.35%) |
Apr 23, 2014 | 8.950 | 9.370 | 8.500 | 8.670 | 74,030 | -0.22(-2.47%) |
Apr 22, 2014 | 8.560 | 8.900 | 8.380 | 8.890 | 44,615 | +0.39(+4.59%) |
Apr 21, 2014 | 8.340 | 8.500 | 8.250 | 8.500 | 36,991 | +0.25(+3.03%) |
Apr 17, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 11,100 | +0.00(+0.00%) |
Apr 16, 2014 | 8.250 | 8.490 | 8.200 | 8.250 | 18,547 | +0.05(+0.61%) |
Apr 15, 2014 | 7.860 | 8.250 | 7.860 | 8.200 | 38,946 | +0.44(+5.67%) |
Apr 14, 2014 | 7.850 | 8.039 | 7.750 | 7.760 | 35,874 | -0.09(-1.15%) |
Apr 11, 2014 | 8.061 | 8.116 | 7.850 | 7.850 | 13,359 | -0.33(-4.03%) |
Apr 10, 2014 | 8.250 | 8.250 | 8.050 | 8.180 | 8,088 | -0.05(-0.61%) |
Apr 09, 2014 | 8.180 | 8.250 | 8.180 | 8.230 | 9,647 | +0.11(+1.35%) |
Apr 08, 2014 | 8.140 | 8.240 | 8.000 | 8.120 | 12,497 | +0.10(+1.25%) |
Apr 07, 2014 | 8.160 | 8.270 | 8.000 | 8.020 | 29,459 | -0.28(-3.37%) |
Apr 04, 2014 | 8.250 | 8.300 | 8.030 | 8.300 | 7,892 | +0.12(+1.47%) |
Apr 03, 2014 | 8.250 | 8.400 | 8.000 | 8.180 | 14,383 | -0.20(-2.39%) |
Apr 02, 2014 | 8.350 | 8.415 | 8.020 | 8.380 | 32,252 | +0.43(+5.41%) |
Apr 01, 2014 | 8.000 | 8.100 | 7.950 | 7.950 | 20,547 | +0.05(+0.63%) |
Mar 31, 2014 | 7.990 | 8.410 | 7.840 | 7.900 | 55,627 | +0.15(+1.94%) |
Mar 28, 2014 | 7.870 | 8.020 | 7.680 | 7.750 | 14,606 | +0.03(+0.39%) |
Mar 27, 2014 | 7.770 | 8.150 | 7.700 | 7.720 | 21,441 | -0.09(-1.15%) |
Mar 26, 2014 | 7.920 | 8.035 | 7.550 | 7.810 | 17,989 | -0.18(-2.25%) |
Mar 25, 2014 | 8.320 | 8.478 | 7.730 | 7.990 | 28,405 | -0.26(-3.15%) |
Mar 24, 2014 | 8.360 | 8.458 | 8.010 | 8.250 | 48,705 | +0.01(+0.12%) |
Mar 21, 2014 | 8.420 | 8.580 | 8.240 | 8.240 | 28,258 | -0.18(-2.14%) |
Mar 20, 2014 | 8.440 | 8.580 | 8.400 | 8.420 | 16,468 | -0.02(-0.24%) |
Mar 19, 2014 | 8.450 | 8.583 | 8.311 | 8.440 | 25,343 | +0.11(+1.32%) |
Mar 18, 2014 | 8.300 | 9.100 | 8.260 | 8.330 | 80,135 | +0.18(+2.21%) |
Mar 17, 2014 | 8.270 | 8.500 | 8.070 | 8.150 | 46,669 | +0.08(+0.99%) |
Mar 14, 2014 | 8.120 | 8.500 | 7.950 | 8.070 | 30,950 | +0.07(+0.88%) |
Mar 13, 2014 | 7.860 | 8.000 | 7.850 | 8.000 | 18,607 | +0.21(+2.70%) |
Mar 12, 2014 | 7.890 | 7.890 | 7.600 | 7.790 | 34,543 | +0.17(+2.23%) |
Mar 11, 2014 | 7.550 | 7.890 | 7.510 | 7.620 | 55,324 | +0.07(+0.93%) |
Mar 10, 2014 | 7.540 | 7.550 | 7.458 | 7.550 | 27,519 | +0.05(+0.67%) |
Mar 07, 2014 | 7.550 | 7.550 | 7.440 | 7.500 | 33,931 | +0.01(+0.13%) |
Mar 06, 2014 | 7.390 | 7.700 | 7.330 | 7.490 | 11,182 | +0.00(+0.00%) |
Mar 05, 2014 | 7.510 | 7.630 | 7.480 | 7.490 | 7,072 | +0.09(+1.22%) |
Mar 04, 2014 | 7.160 | 7.950 | 7.160 | 7.400 | 32,708 | +0.15(+2.07%) |
Mar 03, 2014 | 6.870 | 7.250 | 6.702 | 7.250 | 24,353 | +0.45(+6.62%) |
Feb 28, 2014 | 6.840 | 6.900 | 6.680 | 6.800 | 127,174 | -0.04(-0.58%) |
Feb 27, 2014 | 6.849 | 6.850 | 6.740 | 6.840 | 4,386 | +0.04(+0.59%) |
Feb 26, 2014 | 6.630 | 6.840 | 6.630 | 6.800 | 11,053 | -0.01(-0.15%) |
Feb 25, 2014 | 6.950 | 6.950 | 6.800 | 6.810 | 1,094 | -0.13(-1.87%) |
Feb 24, 2014 | 6.830 | 6.950 | 6.770 | 6.940 | 17,034 | +0.15(+2.21%) |
Feb 21, 2014 | 6.780 | 6.840 | 6.770 | 6.790 | 19,546 | -0.01(-0.15%) |
Feb 20, 2014 | 6.799 | 6.800 | 6.750 | 6.800 | 16,354 | +0.06(+0.89%) |
Feb 19, 2014 | 6.640 | 6.780 | 6.550 | 6.740 | 5,029 | +0.10(+1.51%) |
Feb 18, 2014 | 6.470 | 6.780 | 6.470 | 6.640 | 3,063 | -0.15(-2.21%) |
Feb 14, 2014 | 6.800 | 6.790 | 6.790 | 6.790 | 300 | +0.11(+1.65%) |
Feb 13, 2014 | 6.990 | 6.990 | 6.626 | 6.680 | 4,731 | +0.14(+2.14%) |
Feb 12, 2014 | 6.500 | 6.930 | 6.500 | 6.540 | 1,738 | -0.03(-0.47%) |
Feb 11, 2014 | 6.690 | 6.990 | 6.570 | 6.571 | 9,290 | +0.18(+2.83%) |
Feb 10, 2014 | 6.250 | 6.450 | 6.250 | 6.390 | 20,081 | -0.04(-0.58%) |
Feb 07, 2014 | 6.450 | 6.488 | 6.180 | 6.428 | 4,562 | -0.09(-1.42%) |
Feb 06, 2014 | 6.460 | 6.540 | 6.460 | 6.520 | 5,166 | +0.12(+1.87%) |
Feb 05, 2014 | 6.351 | 6.400 | 6.351 | 6.400 | 1,825 | +0.00(+0.00%) |
Feb 04, 2014 | 6.360 | 6.413 | 6.360 | 6.400 | 13,769 | +0.00(+0.00%) |