Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.240 | 8.410 | 8.220 | 8.330 | 203,536 | +0.03(+0.36%) |
Apr 29, 2014 | 8.520 | 8.560 | 8.290 | 8.300 | 142,975 | -0.20(-2.35%) |
Apr 28, 2014 | 8.310 | 8.510 | 8.210 | 8.500 | 180,047 | +0.20(+2.41%) |
Apr 25, 2014 | 8.350 | 8.357 | 8.170 | 8.300 | 128,767 | -0.13(-1.54%) |
Apr 24, 2014 | 8.330 | 8.488 | 8.100 | 8.430 | 190,077 | +0.21(+2.55%) |
Apr 23, 2014 | 8.380 | 8.420 | 8.170 | 8.220 | 136,998 | -0.20(-2.38%) |
Apr 22, 2014 | 8.290 | 8.490 | 8.270 | 8.420 | 118,414 | +0.12(+1.45%) |
Apr 21, 2014 | 8.310 | 8.350 | 8.110 | 8.300 | 95,116 | -0.06(-0.72%) |
Apr 17, 2014 | 8.380 | 8.360 | 8.360 | 8.360 | 195,200 | -0.03(-0.36%) |
Apr 16, 2014 | 8.290 | 8.420 | 8.130 | 8.390 | 114,076 | +0.16(+1.94%) |
Apr 15, 2014 | 8.260 | 8.320 | 7.940 | 8.230 | 206,593 | -0.05(-0.60%) |
Apr 14, 2014 | 8.480 | 8.490 | 8.160 | 8.280 | 151,458 | -0.14(-1.66%) |
Apr 11, 2014 | 8.500 | 8.620 | 8.340 | 8.420 | 163,359 | -0.14(-1.64%) |
Apr 10, 2014 | 8.850 | 8.860 | 8.500 | 8.560 | 156,434 | -0.33(-3.71%) |
Apr 09, 2014 | 8.900 | 8.958 | 8.700 | 8.890 | 139,435 | +0.03(+0.34%) |
Apr 08, 2014 | 8.740 | 8.920 | 8.690 | 8.860 | 130,575 | +0.14(+1.61%) |
Apr 07, 2014 | 9.030 | 9.040 | 8.570 | 8.720 | 249,907 | -0.29(-3.22%) |
Apr 04, 2014 | 9.380 | 9.410 | 8.870 | 9.010 | 199,057 | -0.27(-2.91%) |
Apr 03, 2014 | 9.550 | 9.550 | 9.120 | 9.280 | 198,389 | -0.24(-2.52%) |
Apr 02, 2014 | 9.520 | 9.760 | 9.380 | 9.520 | 220,650 | -0.19(-1.96%) |
Apr 01, 2014 | 9.650 | 9.900 | 9.650 | 9.710 | 245,147 | +0.08(+0.83%) |
Mar 31, 2014 | 9.320 | 9.660 | 9.280 | 9.630 | 808,609 | +0.35(+3.77%) |
Mar 28, 2014 | 9.090 | 9.390 | 9.060 | 9.280 | 204,480 | +0.23(+2.54%) |
Mar 27, 2014 | 9.000 | 9.350 | 8.960 | 9.050 | 171,871 | +0.03(+0.33%) |
Mar 26, 2014 | 9.240 | 9.350 | 9.020 | 9.020 | 239,811 | -0.12(-1.31%) |
Mar 25, 2014 | 8.980 | 9.220 | 8.900 | 9.140 | 256,554 | +0.26(+2.93%) |
Mar 24, 2014 | 9.310 | 9.340 | 8.650 | 8.880 | 195,120 | -0.38(-4.10%) |
Mar 21, 2014 | 8.990 | 9.580 | 8.956 | 9.260 | 434,604 | +0.35(+3.93%) |
Mar 20, 2014 | 8.530 | 8.970 | 8.510 | 8.910 | 152,345 | +0.38(+4.45%) |
Mar 19, 2014 | 8.490 | 8.560 | 8.410 | 8.530 | 154,925 | +0.05(+0.59%) |
Mar 18, 2014 | 8.470 | 8.610 | 8.391 | 8.480 | 250,809 | +0.01(+0.12%) |
Mar 17, 2014 | 8.610 | 8.710 | 8.340 | 8.470 | 152,435 | -0.15(-1.74%) |
Mar 14, 2014 | 8.470 | 8.640 | 8.470 | 8.620 | 65,166 | +0.10(+1.17%) |
Mar 13, 2014 | 8.660 | 8.750 | 8.440 | 8.520 | 149,303 | -0.08(-0.93%) |
Mar 12, 2014 | 8.460 | 8.620 | 8.420 | 8.600 | 121,382 | +0.11(+1.30%) |
Mar 11, 2014 | 8.660 | 8.840 | 8.470 | 8.490 | 211,402 | -0.20(-2.30%) |
Mar 10, 2014 | 9.010 | 9.140 | 8.670 | 8.690 | 184,593 | -0.35(-3.87%) |
Mar 07, 2014 | 8.950 | 9.140 | 8.901 | 9.040 | 178,264 | +0.18(+2.03%) |
Mar 06, 2014 | 8.830 | 8.900 | 8.740 | 8.860 | 120,664 | +0.04(+0.45%) |
Mar 05, 2014 | 8.630 | 8.845 | 8.540 | 8.820 | 258,177 | +0.16(+1.85%) |
Mar 04, 2014 | 8.500 | 8.710 | 8.410 | 8.660 | 360,358 | +0.24(+2.85%) |
Mar 03, 2014 | 8.330 | 8.540 | 8.300 | 8.420 | 153,492 | +0.03(+0.36%) |
Feb 28, 2014 | 8.530 | 8.560 | 8.320 | 8.390 | 264,430 | -0.11(-1.29%) |
Feb 27, 2014 | 8.490 | 8.570 | 8.330 | 8.500 | 193,084 | +0.00(+0.00%) |
Feb 26, 2014 | 8.450 | 8.580 | 8.290 | 8.500 | 207,597 | +0.10(+1.19%) |
Feb 25, 2014 | 8.250 | 8.900 | 8.250 | 8.400 | 437,039 | +0.15(+1.82%) |
Feb 24, 2014 | 8.350 | 8.370 | 8.150 | 8.250 | 317,757 | -0.10(-1.20%) |
Feb 21, 2014 | 8.410 | 8.410 | 8.250 | 8.350 | 172,005 | -0.01(-0.12%) |
Feb 20, 2014 | 8.300 | 8.410 | 8.300 | 8.360 | 203,099 | +0.04(+0.48%) |
Feb 19, 2014 | 8.340 | 8.410 | 8.290 | 8.320 | 176,654 | -0.03(-0.36%) |
Feb 18, 2014 | 8.310 | 8.380 | 8.270 | 8.350 | 192,633 | +0.03(+0.36%) |
Feb 14, 2014 | 8.330 | 8.320 | 8.320 | 8.320 | 79,000 | -0.01(-0.12%) |
Feb 13, 2014 | 8.160 | 8.380 | 8.160 | 8.330 | 138,092 | +0.11(+1.34%) |
Feb 12, 2014 | 8.180 | 8.390 | 8.105 | 8.220 | 87,958 | +0.03(+0.37%) |
Feb 11, 2014 | 8.170 | 8.270 | 8.050 | 8.190 | 137,908 | +0.02(+0.24%) |
Feb 10, 2014 | 8.270 | 8.340 | 8.050 | 8.170 | 110,345 | -0.08(-0.97%) |
Feb 07, 2014 | 8.360 | 8.410 | 8.130 | 8.250 | 106,198 | -0.06(-0.72%) |
Feb 06, 2014 | 8.190 | 8.350 | 8.140 | 8.310 | 146,768 | +0.17(+2.09%) |
Feb 05, 2014 | 8.180 | 8.180 | 7.900 | 8.140 | 309,430 | -0.07(-0.85%) |
Feb 04, 2014 | 8.260 | 8.420 | 8.010 | 8.210 | 160,883 | -0.05(-0.61%) |