Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.470 | 8.730 | 8.370 | 8.580 | 53,015 | +0.18(+2.14%) |
Apr 29, 2014 | 8.390 | 8.630 | 8.390 | 8.400 | 3,186 | +0.00(+0.00%) |
Apr 28, 2014 | 8.430 | 8.740 | 8.370 | 8.400 | 44,221 | -0.03(-0.36%) |
Apr 25, 2014 | 8.350 | 8.500 | 8.310 | 8.430 | 5,753 | +0.08(+0.96%) |
Apr 24, 2014 | 8.490 | 8.500 | 8.350 | 8.350 | 2,985 | -0.15(-1.76%) |
Apr 23, 2014 | 8.480 | 8.500 | 8.350 | 8.500 | 20,815 | +0.01(+0.12%) |
Apr 22, 2014 | 8.500 | 8.500 | 8.410 | 8.490 | 12,704 | -0.01(-0.12%) |
Apr 21, 2014 | 8.400 | 8.500 | 8.320 | 8.500 | 17,870 | +0.10(+1.19%) |
Apr 17, 2014 | 8.430 | 8.400 | 8.400 | 8.400 | 11,200 | +0.02(+0.24%) |
Apr 16, 2014 | 8.380 | 8.410 | 8.345 | 8.380 | 6,402 | +0.00(+0.00%) |
Apr 15, 2014 | 8.310 | 8.420 | 8.310 | 8.380 | 6,191 | +0.08(+0.96%) |
Apr 14, 2014 | 8.280 | 8.410 | 8.280 | 8.300 | 16,428 | +0.00(+0.00%) |
Apr 11, 2014 | 8.380 | 8.380 | 8.300 | 8.300 | 3,896 | +0.00(+0.00%) |
Apr 10, 2014 | 8.395 | 8.395 | 8.300 | 8.300 | 4,406 | -0.05(-0.60%) |
Apr 09, 2014 | 8.351 | 8.460 | 8.350 | 8.350 | 6,723 | -0.05(-0.60%) |
Apr 08, 2014 | 8.460 | 8.500 | 8.370 | 8.400 | 3,426 | +0.03(+0.36%) |
Apr 07, 2014 | 8.500 | 8.500 | 8.370 | 8.370 | 11,654 | -0.04(-0.48%) |
Apr 04, 2014 | 8.454 | 8.570 | 8.410 | 8.410 | 4,018 | -0.09(-1.06%) |
Apr 03, 2014 | 8.450 | 8.600 | 8.372 | 8.500 | 11,967 | +0.10(+1.19%) |
Apr 02, 2014 | 8.330 | 8.560 | 8.330 | 8.400 | 14,851 | +0.01(+0.12%) |
Apr 01, 2014 | 8.400 | 8.460 | 8.370 | 8.390 | 5,904 | -0.04(-0.47%) |
Mar 31, 2014 | 8.500 | 8.767 | 8.430 | 8.430 | 11,499 | -0.16(-1.86%) |
Mar 28, 2014 | 8.670 | 8.760 | 8.510 | 8.590 | 13,362 | -0.04(-0.46%) |
Mar 27, 2014 | 8.400 | 8.740 | 8.400 | 8.630 | 26,275 | +0.25(+2.98%) |
Mar 26, 2014 | 8.520 | 8.520 | 8.371 | 8.380 | 6,140 | -0.15(-1.76%) |
Mar 25, 2014 | 8.340 | 8.530 | 8.340 | 8.530 | 24,976 | +0.12(+1.49%) |
Mar 24, 2014 | 8.660 | 8.660 | 8.350 | 8.405 | 29,380 | -0.40(-4.49%) |
Mar 21, 2014 | 8.570 | 8.800 | 8.510 | 8.800 | 8,456 | +0.17(+1.97%) |
Mar 20, 2014 | 8.550 | 8.630 | 8.500 | 8.630 | 3,127 | +0.07(+0.82%) |
Mar 19, 2014 | 8.590 | 8.740 | 8.560 | 8.560 | 9,458 | +0.02(+0.23%) |
Mar 18, 2014 | 8.631 | 8.650 | 8.540 | 8.540 | 3,318 | -0.01(-0.12%) |
Mar 17, 2014 | 8.720 | 8.720 | 8.531 | 8.550 | 8,825 | -0.23(-2.62%) |
Mar 14, 2014 | 8.540 | 8.800 | 8.511 | 8.780 | 8,873 | +0.18(+2.09%) |
Mar 13, 2014 | 8.560 | 8.600 | 8.500 | 8.600 | 7,241 | +0.00(+0.00%) |
Mar 12, 2014 | 8.591 | 8.650 | 8.591 | 8.600 | 6,391 | -0.06(-0.69%) |
Mar 11, 2014 | 8.690 | 8.880 | 8.621 | 8.660 | 9,747 | -0.09(-1.03%) |
Mar 10, 2014 | 8.700 | 8.930 | 8.560 | 8.750 | 13,613 | +0.12(+1.39%) |
Mar 07, 2014 | 8.650 | 8.830 | 8.540 | 8.630 | 5,408 | +0.01(+0.12%) |
Mar 06, 2014 | 8.538 | 8.720 | 8.501 | 8.620 | 21,130 | +0.18(+2.13%) |
Mar 05, 2014 | 8.483 | 8.598 | 8.353 | 8.440 | 4,299 | +0.02(+0.24%) |
Mar 04, 2014 | 8.510 | 8.510 | 8.420 | 8.420 | 8,227 | +0.01(+0.12%) |
Mar 03, 2014 | 8.450 | 8.890 | 8.210 | 8.410 | 119,495 | -0.04(-0.47%) |
Feb 28, 2014 | 8.390 | 8.500 | 8.390 | 8.450 | 5,563 | +0.04(+0.48%) |
Feb 27, 2014 | 8.400 | 8.500 | 8.400 | 8.410 | 5,520 | +0.01(+0.12%) |
Feb 26, 2014 | 8.350 | 8.600 | 8.350 | 8.400 | 9,546 | -0.16(-1.87%) |
Feb 25, 2014 | 8.330 | 8.920 | 8.210 | 8.560 | 131,152 | +0.23(+2.76%) |
Feb 24, 2014 | 8.390 | 8.770 | 8.180 | 8.330 | 59,183 | -0.13(-1.54%) |
Feb 21, 2014 | 8.570 | 8.610 | 8.460 | 8.460 | 13,719 | -0.14(-1.63%) |
Feb 20, 2014 | 8.330 | 8.600 | 8.330 | 8.600 | 19,790 | +0.35(+4.24%) |
Feb 19, 2014 | 8.212 | 8.340 | 8.200 | 8.250 | 16,659 | +0.05(+0.61%) |
Feb 18, 2014 | 8.180 | 8.250 | 8.170 | 8.200 | 14,646 | -0.03(-0.36%) |
Feb 14, 2014 | 8.300 | 8.230 | 8.230 | 8.230 | 30,200 | +0.07(+0.86%) |
Feb 13, 2014 | 8.137 | 8.200 | 8.030 | 8.160 | 18,745 | -0.04(-0.49%) |
Feb 12, 2014 | 8.240 | 8.240 | 8.060 | 8.200 | 3,756 | -0.08(-0.97%) |
Feb 11, 2014 | 8.217 | 8.390 | 8.000 | 8.280 | 41,508 | +0.04(+0.49%) |
Feb 10, 2014 | 8.050 | 8.250 | 8.000 | 8.240 | 55,255 | +0.15(+1.85%) |
Feb 07, 2014 | 8.100 | 8.100 | 8.012 | 8.090 | 5,902 | -0.03(-0.37%) |
Feb 06, 2014 | 8.050 | 8.220 | 8.050 | 8.120 | 8,508 | +0.04(+0.50%) |
Feb 05, 2014 | 8.000 | 8.180 | 7.870 | 8.080 | 37,729 | +0.08(+1.00%) |
Feb 04, 2014 | 8.110 | 8.200 | 8.000 | 8.000 | 19,949 | -0.10(-1.23%) |