Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.341 | 8.410 | 8.274 | 8.301 | 47,878 | +0.01(+0.13%) |
Apr 29, 2014 | 8.484 | 8.486 | 8.173 | 8.290 | 59,893 | -0.17(-1.99%) |
Apr 28, 2014 | 8.274 | 8.647 | 8.274 | 8.458 | 63,779 | +0.22(+2.68%) |
Apr 25, 2014 | 8.878 | 9.004 | 8.238 | 8.238 | 58,664 | -0.66(-7.37%) |
Apr 24, 2014 | 9.030 | 9.090 | 8.872 | 8.893 | 15,686 | -0.19(-2.13%) |
Apr 23, 2014 | 9.090 | 9.130 | 8.983 | 9.086 | 36,063 | +0.00(+0.05%) |
Apr 22, 2014 | 8.874 | 9.082 | 8.874 | 9.082 | 27,991 | +0.03(+0.30%) |
Apr 21, 2014 | 8.910 | 9.198 | 8.910 | 9.055 | 40,954 | +0.06(+0.65%) |
Apr 17, 2014 | 8.696 | 8.996 | 8.996 | 8.996 | 36,192 | +0.29(+3.35%) |
Apr 16, 2014 | 8.649 | 8.813 | 8.578 | 8.704 | 17,705 | +0.12(+1.42%) |
Apr 15, 2014 | 8.519 | 8.694 | 8.452 | 8.582 | 28,739 | +0.06(+0.67%) |
Apr 14, 2014 | 8.477 | 8.526 | 8.347 | 8.526 | 36,935 | +0.13(+1.58%) |
Apr 11, 2014 | 8.290 | 8.456 | 8.290 | 8.393 | 58,369 | +0.04(+0.50%) |
Apr 10, 2014 | 8.448 | 8.610 | 8.263 | 8.351 | 39,849 | -0.14(-1.63%) |
Apr 09, 2014 | 8.452 | 8.584 | 8.325 | 8.490 | 42,449 | -0.08(-0.96%) |
Apr 08, 2014 | 8.421 | 8.622 | 8.421 | 8.572 | 21,558 | +0.12(+1.42%) |
Apr 07, 2014 | 8.467 | 8.471 | 8.347 | 8.452 | 35,301 | -0.00(-0.05%) |
Apr 04, 2014 | 8.715 | 8.803 | 8.454 | 8.456 | 43,763 | -0.27(-3.08%) |
Apr 03, 2014 | 8.414 | 8.788 | 8.408 | 8.725 | 35,430 | +0.27(+3.15%) |
Apr 02, 2014 | 8.624 | 8.714 | 8.389 | 8.458 | 99,376 | -0.17(-2.02%) |
Apr 01, 2014 | 8.452 | 8.633 | 8.452 | 8.633 | 28,267 | +0.17(+2.06%) |
Mar 31, 2014 | 8.330 | 8.526 | 8.330 | 8.458 | 36,063 | +0.01(+0.17%) |
Mar 28, 2014 | 8.387 | 8.506 | 8.387 | 8.444 | 19,286 | +0.04(+0.53%) |
Mar 27, 2014 | 8.281 | 8.464 | 8.238 | 8.400 | 27,687 | +0.04(+0.45%) |
Mar 26, 2014 | 8.645 | 8.645 | 8.337 | 8.362 | 50,664 | -0.20(-2.33%) |
Mar 25, 2014 | 8.421 | 8.578 | 8.391 | 8.561 | 51,230 | +0.24(+2.82%) |
Mar 24, 2014 | 8.305 | 8.366 | 8.173 | 8.326 | 51,202 | +0.01(+0.18%) |
Mar 21, 2014 | 7.978 | 8.311 | 7.908 | 8.311 | 68,303 | +0.36(+4.52%) |
Mar 20, 2014 | 7.740 | 7.980 | 7.726 | 7.952 | 41,244 | +0.19(+2.41%) |
Mar 19, 2014 | 7.623 | 7.831 | 7.623 | 7.765 | 106,771 | +0.10(+1.32%) |
Mar 18, 2014 | 7.665 | 7.686 | 7.633 | 7.665 | 133,901 | +0.01(+0.16%) |
Mar 17, 2014 | 7.665 | 7.711 | 7.602 | 7.652 | 246,401 | +0.00(+0.00%) |
Mar 14, 2014 | 7.614 | 7.665 | 7.614 | 7.652 | 129,810 | +0.04(+0.47%) |
Mar 13, 2014 | 7.633 | 7.633 | 7.564 | 7.616 | 79,317 | -0.01(-0.08%) |
Mar 12, 2014 | 7.562 | 7.623 | 7.562 | 7.623 | 47,016 | +0.10(+1.34%) |
Mar 11, 2014 | 7.560 | 7.650 | 7.522 | 7.522 | 33,301 | -0.11(-1.46%) |
Mar 10, 2014 | 7.644 | 7.665 | 7.526 | 7.633 | 67,122 | -0.01(-0.14%) |
Mar 07, 2014 | 7.417 | 7.681 | 7.417 | 7.644 | 27,077 | +0.24(+3.29%) |
Mar 06, 2014 | 7.707 | 7.707 | 7.278 | 7.400 | 31,963 | -0.02(-0.28%) |
Mar 05, 2014 | 7.530 | 7.530 | 7.402 | 7.421 | 29,387 | -0.14(-1.92%) |
Mar 04, 2014 | 7.390 | 7.694 | 7.366 | 7.566 | 105,319 | +0.24(+3.30%) |
Mar 03, 2014 | 7.436 | 7.436 | 7.314 | 7.324 | 21,172 | -0.14(-1.91%) |
Feb 28, 2014 | 7.490 | 7.505 | 7.429 | 7.467 | 24,905 | +0.00(+0.06%) |
Feb 27, 2014 | 7.417 | 7.463 | 7.417 | 7.463 | 5,214 | -0.07(-0.86%) |
Feb 26, 2014 | 7.555 | 7.555 | 7.486 | 7.528 | 18,148 | +0.01(+0.14%) |
Feb 25, 2014 | 7.759 | 7.759 | 7.518 | 7.518 | 30,087 | -0.27(-3.50%) |
Feb 24, 2014 | 7.421 | 7.828 | 7.421 | 7.791 | 58,412 | +0.40(+5.43%) |
Feb 21, 2014 | 7.308 | 7.440 | 7.269 | 7.390 | 53,454 | +0.07(+0.98%) |
Feb 20, 2014 | 7.234 | 7.320 | 7.234 | 7.318 | 30,215 | +0.04(+0.58%) |
Feb 19, 2014 | 7.224 | 7.331 | 7.224 | 7.276 | 24,396 | -0.03(-0.40%) |
Feb 18, 2014 | 7.259 | 7.306 | 7.255 | 7.306 | 17,124 | +0.02(+0.29%) |
Feb 14, 2014 | 7.339 | 7.285 | 7.285 | 7.285 | 13,333 | -0.05(-0.74%) |
Feb 13, 2014 | 7.268 | 7.339 | 7.266 | 7.339 | 10,786 | +0.05(+0.72%) |
Feb 12, 2014 | 7.201 | 7.339 | 7.201 | 7.287 | 48,745 | +0.12(+1.61%) |
Feb 11, 2014 | 7.051 | 7.178 | 7.023 | 7.171 | 52,159 | +0.12(+1.64%) |
Feb 10, 2014 | 7.016 | 7.083 | 6.952 | 7.056 | 45,283 | -0.03(-0.39%) |
Feb 07, 2014 | 7.119 | 7.140 | 7.035 | 7.083 | 41,516 | -0.04(-0.50%) |
Feb 06, 2014 | 7.150 | 7.150 | 7.087 | 7.119 | 55,464 | -0.04(-0.59%) |
Feb 05, 2014 | 7.377 | 7.419 | 7.160 | 7.161 | 43,063 | -0.25(-3.34%) |
Feb 04, 2014 | 7.356 | 7.602 | 7.322 | 7.408 | 24,110 | +0.10(+1.38%) |