Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.334 | 8.394 | 8.250 | 8.374 | 1,109,845 | +0.03(+0.40%) |
Apr 29, 2014 | 8.428 | 8.492 | 8.327 | 8.340 | 922,075 | -0.07(-0.80%) |
Apr 28, 2014 | 8.394 | 8.462 | 8.287 | 8.408 | 1,691,518 | +0.03(+0.32%) |
Apr 25, 2014 | 8.455 | 8.610 | 8.374 | 8.381 | 1,105,860 | -0.13(-1.50%) |
Apr 24, 2014 | 8.616 | 8.650 | 8.455 | 8.509 | 1,531,826 | -0.13(-1.48%) |
Apr 23, 2014 | 8.643 | 8.684 | 8.576 | 8.637 | 1,361,014 | +0.00(+0.00%) |
Apr 22, 2014 | 8.596 | 8.670 | 8.529 | 8.637 | 1,279,265 | +0.06(+0.71%) |
Apr 21, 2014 | 8.643 | 8.684 | 8.556 | 8.576 | 761,951 | -0.09(-1.01%) |
Apr 17, 2014 | 8.583 | 8.664 | 8.664 | 8.664 | 1,492,813 | +0.07(+0.86%) |
Apr 16, 2014 | 8.650 | 8.670 | 8.556 | 8.589 | 1,317,609 | -0.02(-0.23%) |
Apr 15, 2014 | 8.616 | 8.657 | 8.475 | 8.610 | 1,673,915 | +0.01(+0.16%) |
Apr 14, 2014 | 8.596 | 8.650 | 8.495 | 8.596 | 1,368,771 | +0.10(+1.19%) |
Apr 11, 2014 | 8.495 | 8.610 | 8.462 | 8.495 | 1,561,132 | -0.09(-1.02%) |
Apr 10, 2014 | 8.832 | 8.832 | 8.559 | 8.583 | 2,160,468 | -0.24(-2.67%) |
Apr 09, 2014 | 8.879 | 8.899 | 8.785 | 8.818 | 3,096,130 | -0.05(-0.53%) |
Apr 08, 2014 | 9.041 | 9.061 | 8.852 | 8.866 | 4,841,540 | -0.14(-1.57%) |
Apr 07, 2014 | 8.987 | 9.034 | 8.852 | 9.007 | 2,129,776 | -0.01(-0.07%) |
Apr 04, 2014 | 9.189 | 9.202 | 8.923 | 9.014 | 3,490,424 | -0.16(-1.76%) |
Apr 03, 2014 | 9.216 | 9.219 | 9.088 | 9.175 | 2,051,162 | -0.01(-0.15%) |
Apr 02, 2014 | 9.168 | 9.216 | 9.121 | 9.189 | 2,082,517 | +0.02(+0.22%) |
Apr 01, 2014 | 9.020 | 9.195 | 8.913 | 9.168 | 2,299,664 | +0.15(+1.64%) |
Mar 31, 2014 | 8.926 | 9.064 | 8.899 | 9.020 | 1,975,206 | +0.18(+1.98%) |
Mar 28, 2014 | 8.798 | 8.980 | 8.765 | 8.845 | 1,373,344 | +0.03(+0.38%) |
Mar 27, 2014 | 8.879 | 8.966 | 8.771 | 8.812 | 2,146,325 | -0.08(-0.91%) |
Mar 26, 2014 | 9.101 | 9.128 | 8.892 | 8.892 | 1,876,668 | -0.13(-1.49%) |
Mar 25, 2014 | 9.081 | 9.135 | 9.010 | 9.027 | 1,546,976 | -0.01(-0.15%) |
Mar 24, 2014 | 9.014 | 9.141 | 8.990 | 9.041 | 1,550,207 | +0.06(+0.67%) |
Mar 21, 2014 | 9.128 | 9.202 | 8.879 | 8.980 | 10,399,721 | -0.11(-1.26%) |
Mar 20, 2014 | 8.892 | 9.121 | 8.886 | 9.094 | 2,238,063 | +0.19(+2.12%) |
Mar 19, 2014 | 8.845 | 9.000 | 8.805 | 8.906 | 2,572,751 | +0.04(+0.46%) |
Mar 18, 2014 | 8.825 | 8.886 | 8.778 | 8.866 | 2,807,664 | +0.05(+0.61%) |
Mar 17, 2014 | 8.690 | 8.832 | 8.684 | 8.812 | 2,992,661 | +0.18(+2.11%) |
Mar 14, 2014 | 8.502 | 8.650 | 8.475 | 8.630 | 1,437,305 | +0.09(+1.10%) |
Mar 13, 2014 | 8.616 | 8.630 | 8.482 | 8.536 | 1,358,402 | -0.05(-0.63%) |
Mar 12, 2014 | 8.529 | 8.596 | 8.435 | 8.589 | 1,171,571 | +0.03(+0.31%) |
Mar 11, 2014 | 8.462 | 8.610 | 8.462 | 8.563 | 1,225,545 | -0.05(-0.63%) |
Mar 10, 2014 | 8.569 | 8.616 | 8.499 | 8.616 | 1,312,342 | +0.03(+0.39%) |
Mar 07, 2014 | 8.475 | 8.589 | 8.441 | 8.583 | 2,038,790 | +0.18(+2.08%) |
Mar 06, 2014 | 8.374 | 8.468 | 8.354 | 8.408 | 1,078,896 | +0.03(+0.40%) |
Mar 05, 2014 | 8.414 | 8.441 | 8.354 | 8.374 | 1,195,482 | -0.06(-0.72%) |
Mar 04, 2014 | 8.273 | 8.462 | 8.273 | 8.435 | 2,430,719 | +0.24(+2.87%) |
Mar 03, 2014 | 8.138 | 8.223 | 8.105 | 8.199 | 1,406,926 | -0.01(-0.08%) |
Feb 28, 2014 | 8.145 | 8.273 | 8.112 | 8.206 | 1,795,582 | +0.07(+0.91%) |
Feb 27, 2014 | 8.058 | 8.142 | 7.997 | 8.132 | 1,381,168 | +0.07(+0.83%) |
Feb 26, 2014 | 8.038 | 8.111 | 7.971 | 8.064 | 1,121,056 | +0.07(+0.83%) |
Feb 25, 2014 | 7.991 | 8.004 | 7.938 | 7.998 | 1,290,174 | +0.01(+0.08%) |
Feb 24, 2014 | 7.918 | 8.024 | 7.871 | 7.991 | 1,355,571 | +0.12(+1.52%) |
Feb 21, 2014 | 7.771 | 7.904 | 7.768 | 7.871 | 2,300,861 | +0.11(+1.37%) |
Feb 20, 2014 | 7.831 | 7.884 | 7.738 | 7.765 | 4,763,850 | -0.06(-0.77%) |
Feb 19, 2014 | 8.051 | 8.061 | 7.798 | 7.824 | 2,037,693 | -0.23(-2.89%) |
Feb 18, 2014 | 8.038 | 8.094 | 8.004 | 8.058 | 1,867,769 | +0.00(+0.00%) |
Feb 14, 2014 | 8.031 | 8.058 | 8.058 | 8.058 | 1,696,219 | +0.02(+0.25%) |
Feb 13, 2014 | 7.918 | 8.044 | 7.871 | 8.038 | 1,133,724 | +0.06(+0.75%) |
Feb 12, 2014 | 7.958 | 8.078 | 7.958 | 7.978 | 937,255 | +0.03(+0.42%) |
Feb 11, 2014 | 7.871 | 7.998 | 7.851 | 7.944 | 832,747 | +0.11(+1.36%) |
Feb 10, 2014 | 7.791 | 7.851 | 7.701 | 7.838 | 1,123,641 | +0.04(+0.51%) |
Feb 07, 2014 | 7.864 | 7.911 | 7.745 | 7.798 | 943,840 | -0.05(-0.59%) |
Feb 06, 2014 | 7.758 | 7.851 | 7.738 | 7.845 | 1,184,421 | +0.09(+1.12%) |
Feb 05, 2014 | 7.711 | 7.788 | 7.671 | 7.758 | 1,373,793 | +0.01(+0.17%) |
Feb 04, 2014 | 7.678 | 7.801 | 7.585 | 7.745 | 958,993 | +0.09(+1.13%) |