Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.699 | 8.813 | 8.661 | 8.813 | 174,552 | +0.15(+1.71%) |
Apr 29, 2014 | 8.684 | 8.713 | 8.606 | 8.665 | 119,673 | +0.02(+0.28%) |
Apr 28, 2014 | 8.680 | 8.713 | 8.580 | 8.642 | 140,785 | -0.02(-0.28%) |
Apr 25, 2014 | 8.637 | 8.699 | 8.594 | 8.665 | 171,663 | -0.02(-0.27%) |
Apr 24, 2014 | 8.675 | 8.713 | 8.614 | 8.689 | 149,563 | +0.03(+0.39%) |
Apr 23, 2014 | 8.699 | 8.737 | 8.637 | 8.656 | 128,302 | -0.06(-0.66%) |
Apr 22, 2014 | 8.766 | 8.766 | 8.651 | 8.713 | 134,795 | -0.05(-0.60%) |
Apr 21, 2014 | 8.766 | 8.770 | 8.661 | 8.766 | 196,092 | +0.04(+0.49%) |
Apr 17, 2014 | 8.690 | 8.723 | 8.723 | 8.723 | 311,048 | +0.05(+0.54%) |
Apr 16, 2014 | 8.601 | 8.690 | 8.564 | 8.676 | 145,827 | +0.11(+1.25%) |
Apr 15, 2014 | 8.545 | 8.581 | 8.480 | 8.568 | 172,163 | +0.05(+0.55%) |
Apr 14, 2014 | 8.466 | 8.573 | 8.423 | 8.522 | 113,312 | +0.07(+0.83%) |
Apr 11, 2014 | 8.508 | 8.596 | 8.437 | 8.452 | 269,151 | -0.09(-1.09%) |
Apr 10, 2014 | 8.578 | 8.592 | 8.480 | 8.545 | 209,797 | -0.07(-0.81%) |
Apr 09, 2014 | 8.554 | 8.643 | 8.554 | 8.615 | 76,651 | +0.06(+0.71%) |
Apr 08, 2014 | 8.475 | 8.596 | 8.473 | 8.554 | 182,410 | +0.07(+0.83%) |
Apr 07, 2014 | 8.606 | 8.606 | 8.426 | 8.484 | 155,588 | -0.12(-1.41%) |
Apr 04, 2014 | 8.797 | 8.833 | 8.587 | 8.606 | 186,601 | -0.15(-1.76%) |
Apr 03, 2014 | 8.802 | 8.877 | 8.685 | 8.760 | 198,474 | -0.07(-0.74%) |
Apr 02, 2014 | 8.830 | 8.933 | 8.783 | 8.825 | 121,938 | -0.00(-0.05%) |
Apr 01, 2014 | 8.891 | 8.891 | 8.774 | 8.830 | 142,136 | -0.01(-0.11%) |
Mar 31, 2014 | 8.769 | 8.938 | 8.732 | 8.839 | 479,924 | +0.07(+0.80%) |
Mar 28, 2014 | 8.811 | 8.854 | 8.746 | 8.769 | 244,575 | -0.01(-0.16%) |
Mar 27, 2014 | 8.709 | 8.783 | 8.685 | 8.783 | 333,337 | +0.05(+0.59%) |
Mar 26, 2014 | 8.718 | 8.760 | 8.657 | 8.732 | 354,107 | +0.13(+1.47%) |
Mar 25, 2014 | 8.606 | 8.648 | 8.541 | 8.606 | 154,275 | +0.04(+0.44%) |
Mar 24, 2014 | 8.508 | 8.620 | 8.395 | 8.568 | 176,544 | +0.16(+1.95%) |
Mar 21, 2014 | 8.531 | 8.531 | 8.405 | 8.405 | 305,940 | -0.04(-0.50%) |
Mar 20, 2014 | 8.409 | 8.526 | 8.372 | 8.447 | 154,961 | +0.04(+0.44%) |
Mar 19, 2014 | 8.381 | 8.545 | 8.335 | 8.409 | 213,335 | +0.09(+1.12%) |
Mar 18, 2014 | 8.297 | 8.367 | 8.274 | 8.316 | 165,788 | +0.02(+0.23%) |
Mar 17, 2014 | 8.344 | 8.405 | 8.297 | 8.297 | 194,649 | -0.05(-0.56%) |
Mar 14, 2014 | 8.437 | 8.437 | 8.222 | 8.344 | 234,497 | -0.08(-0.94%) |
Mar 13, 2014 | 8.335 | 8.428 | 8.199 | 8.423 | 398,253 | +0.10(+1.18%) |
Mar 12, 2014 | 8.475 | 8.512 | 8.260 | 8.325 | 370,807 | -0.24(-2.78%) |
Mar 11, 2014 | 8.531 | 8.578 | 8.484 | 8.564 | 179,894 | +0.03(+0.33%) |
Mar 10, 2014 | 8.564 | 8.586 | 8.470 | 8.536 | 235,336 | -0.08(-0.92%) |
Mar 07, 2014 | 8.564 | 8.671 | 8.545 | 8.615 | 130,426 | +0.03(+0.38%) |
Mar 06, 2014 | 8.606 | 8.685 | 8.554 | 8.582 | 139,064 | -0.04(-0.49%) |
Mar 05, 2014 | 8.695 | 8.715 | 8.522 | 8.624 | 243,512 | -0.04(-0.49%) |
Mar 04, 2014 | 8.774 | 8.798 | 8.601 | 8.667 | 336,178 | -0.07(-0.86%) |
Mar 03, 2014 | 8.765 | 8.834 | 8.695 | 8.741 | 216,061 | -0.02(-0.21%) |
Feb 28, 2014 | 8.872 | 8.882 | 8.741 | 8.760 | 236,993 | -0.12(-1.37%) |
Feb 27, 2014 | 8.676 | 8.882 | 8.573 | 8.882 | 234,544 | +0.21(+2.37%) |
Feb 26, 2014 | 8.573 | 8.690 | 8.512 | 8.676 | 224,295 | +0.10(+1.20%) |
Feb 25, 2014 | 8.615 | 8.615 | 8.508 | 8.573 | 186,811 | -0.04(-0.49%) |
Feb 24, 2014 | 8.672 | 8.718 | 8.582 | 8.615 | 170,674 | -0.03(-0.38%) |
Feb 21, 2014 | 8.713 | 8.741 | 8.577 | 8.648 | 142,641 | -0.03(-0.38%) |
Feb 20, 2014 | 8.615 | 8.723 | 8.573 | 8.681 | 106,460 | +0.10(+1.20%) |
Feb 19, 2014 | 8.648 | 8.681 | 8.573 | 8.578 | 136,698 | -0.09(-1.02%) |
Feb 18, 2014 | 8.596 | 8.732 | 8.536 | 8.667 | 124,462 | +0.04(+0.49%) |
Feb 14, 2014 | 8.517 | 8.624 | 8.624 | 8.624 | 109,316 | +0.11(+1.32%) |
Feb 13, 2014 | 8.452 | 8.517 | 8.419 | 8.512 | 191,078 | +0.04(+0.44%) |
Feb 12, 2014 | 8.302 | 8.559 | 8.269 | 8.475 | 156,962 | +0.21(+2.55%) |
Feb 11, 2014 | 8.265 | 8.409 | 8.211 | 8.265 | 309,380 | +0.00(+0.00%) |
Feb 10, 2014 | 8.265 | 8.423 | 8.208 | 8.265 | 279,513 | +0.02(+0.28%) |
Feb 07, 2014 | 8.246 | 8.353 | 8.190 | 8.241 | 239,077 | +0.07(+0.80%) |
Feb 06, 2014 | 8.120 | 8.274 | 8.120 | 8.176 | 224,676 | +0.03(+0.40%) |
Feb 05, 2014 | 8.180 | 8.222 | 8.067 | 8.143 | 237,248 | -0.01(-0.17%) |
Feb 04, 2014 | 8.236 | 8.293 | 8.068 | 8.157 | 453,391 | -0.02(-0.23%) |