Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.481 | 8.495 | 8.436 | 8.475 | 22,680 | +0.01(+0.07%) |
Apr 29, 2014 | 8.475 | 8.481 | 8.455 | 8.469 | 21,975 | +0.03(+0.33%) |
Apr 28, 2014 | 8.495 | 8.515 | 8.414 | 8.441 | 50,537 | -0.04(-0.48%) |
Apr 25, 2014 | 8.461 | 8.495 | 8.455 | 8.481 | 56,841 | -0.02(-0.24%) |
Apr 24, 2014 | 8.508 | 8.508 | 8.475 | 8.502 | 57,174 | +0.03(+0.32%) |
Apr 23, 2014 | 8.441 | 8.482 | 8.421 | 8.475 | 56,734 | +0.05(+0.56%) |
Apr 22, 2014 | 8.354 | 8.434 | 8.354 | 8.428 | 59,043 | +0.09(+1.05%) |
Apr 21, 2014 | 8.293 | 8.354 | 8.292 | 8.340 | 28,997 | +0.05(+0.57%) |
Apr 17, 2014 | 8.293 | 8.293 | 8.293 | 8.293 | 41,397 | +0.02(+0.27%) |
Apr 16, 2014 | 8.246 | 8.280 | 8.246 | 8.271 | 23,763 | +0.04(+0.46%) |
Apr 15, 2014 | 8.253 | 8.267 | 8.199 | 8.233 | 23,562 | -0.02(-0.24%) |
Apr 14, 2014 | 8.267 | 8.267 | 8.206 | 8.253 | 37,683 | +0.04(+0.49%) |
Apr 11, 2014 | 8.213 | 8.233 | 8.173 | 8.213 | 13,969 | -0.03(-0.41%) |
Apr 10, 2014 | 8.273 | 8.287 | 8.220 | 8.246 | 62,382 | -0.01(-0.16%) |
Apr 09, 2014 | 8.199 | 8.280 | 8.186 | 8.260 | 55,675 | +0.07(+0.90%) |
Apr 08, 2014 | 8.179 | 8.197 | 8.159 | 8.186 | 36,301 | -0.01(-0.08%) |
Apr 07, 2014 | 8.179 | 8.233 | 8.173 | 8.193 | 52,905 | +0.01(+0.08%) |
Apr 04, 2014 | 8.240 | 8.253 | 8.166 | 8.186 | 51,389 | -0.02(-0.25%) |
Apr 03, 2014 | 8.193 | 8.246 | 8.186 | 8.206 | 21,632 | +0.01(+0.16%) |
Apr 02, 2014 | 8.199 | 8.220 | 8.193 | 8.193 | 17,458 | +0.00(+0.00%) |
Apr 01, 2014 | 8.166 | 8.226 | 8.166 | 8.193 | 26,658 | +0.01(+0.16%) |
Mar 31, 2014 | 8.206 | 8.206 | 8.146 | 8.179 | 22,606 | +0.05(+0.58%) |
Mar 28, 2014 | 8.166 | 8.193 | 8.126 | 8.132 | 25,618 | -0.03(-0.41%) |
Mar 27, 2014 | 8.179 | 8.186 | 8.166 | 8.166 | 2,133 | -0.03(-0.41%) |
Mar 26, 2014 | 8.226 | 8.226 | 8.179 | 8.199 | 28,089 | +0.01(+0.16%) |
Mar 25, 2014 | 8.173 | 8.220 | 8.173 | 8.186 | 8,617 | +0.01(+0.16%) |
Mar 24, 2014 | 8.220 | 8.220 | 8.173 | 8.173 | 5,889 | -0.06(-0.73%) |
Mar 21, 2014 | 8.213 | 8.233 | 8.186 | 8.233 | 12,160 | +0.03(+0.33%) |
Mar 20, 2014 | 8.173 | 8.206 | 8.173 | 8.206 | 23,776 | +0.00(+0.00%) |
Mar 19, 2014 | 8.179 | 8.253 | 8.179 | 8.206 | 52,134 | +0.03(+0.33%) |
Mar 18, 2014 | 8.146 | 8.186 | 8.139 | 8.179 | 46,433 | +0.03(+0.41%) |
Mar 17, 2014 | 8.159 | 8.173 | 8.146 | 8.146 | 31,113 | +0.06(+0.75%) |
Mar 14, 2014 | 8.098 | 8.131 | 8.085 | 8.085 | 23,351 | -0.03(-0.32%) |
Mar 13, 2014 | 8.118 | 8.141 | 8.098 | 8.112 | 80,548 | +0.01(+0.08%) |
Mar 12, 2014 | 8.092 | 8.106 | 8.092 | 8.105 | 35,464 | +0.01(+0.08%) |
Mar 11, 2014 | 8.164 | 8.164 | 8.085 | 8.098 | 144,529 | -0.01(-0.16%) |
Mar 10, 2014 | 8.131 | 8.144 | 8.098 | 8.112 | 23,954 | -0.02(-0.24%) |
Mar 07, 2014 | 8.171 | 8.177 | 8.112 | 8.131 | 11,042 | -0.05(-0.56%) |
Mar 06, 2014 | 8.158 | 8.197 | 8.125 | 8.177 | 48,271 | +0.02(+0.24%) |
Mar 05, 2014 | 8.217 | 8.217 | 8.151 | 8.158 | 18,199 | -0.08(-0.95%) |
Mar 04, 2014 | 8.171 | 8.256 | 8.143 | 8.236 | 42,837 | +0.14(+1.78%) |
Mar 03, 2014 | 8.125 | 8.125 | 8.085 | 8.092 | 20,395 | -0.05(-0.57%) |
Feb 28, 2014 | 8.098 | 8.164 | 8.098 | 8.138 | 18,579 | +0.03(+0.32%) |
Feb 27, 2014 | 8.085 | 8.112 | 8.055 | 8.112 | 13,178 | +0.05(+0.57%) |
Feb 26, 2014 | 8.098 | 8.112 | 8.052 | 8.066 | 27,209 | -0.04(-0.49%) |
Feb 25, 2014 | 8.072 | 8.105 | 8.066 | 8.105 | 26,085 | -0.00(-0.00%) |
Feb 24, 2014 | 8.059 | 8.112 | 8.046 | 8.105 | 32,575 | +0.06(+0.74%) |
Feb 21, 2014 | 8.079 | 8.079 | 8.046 | 8.046 | 20,153 | +0.01(+0.08%) |
Feb 20, 2014 | 7.987 | 8.039 | 7.987 | 8.039 | 15,549 | +0.04(+0.49%) |
Feb 19, 2014 | 7.980 | 8.006 | 7.954 | 8.000 | 24,489 | +0.01(+0.08%) |
Feb 18, 2014 | 8.000 | 8.013 | 7.974 | 7.993 | 7,906 | -0.00(-0.01%) |
Feb 14, 2014 | 7.960 | 7.994 | 7.994 | 7.994 | 24,492 | +0.00(+0.01%) |
Feb 13, 2014 | 7.974 | 7.993 | 7.974 | 7.993 | 2,933 | +0.01(+0.16%) |
Feb 12, 2014 | 7.941 | 7.987 | 7.928 | 7.980 | 35,797 | +0.03(+0.35%) |
Feb 11, 2014 | 7.882 | 7.954 | 7.882 | 7.952 | 18,950 | +0.05(+0.68%) |
Feb 10, 2014 | 7.888 | 7.934 | 7.862 | 7.899 | 17,614 | +0.04(+0.47%) |
Feb 07, 2014 | 7.829 | 7.862 | 7.809 | 7.862 | 14,739 | +0.07(+0.93%) |
Feb 06, 2014 | 7.750 | 7.789 | 7.750 | 7.789 | 4,766 | +0.03(+0.42%) |
Feb 05, 2014 | 7.665 | 7.757 | 7.658 | 7.757 | 43,014 | +0.05(+0.60%) |
Feb 04, 2014 | 7.678 | 7.717 | 7.678 | 7.711 | 5,741 | +0.03(+0.43%) |