Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.690 | 7.940 | 7.570 | 7.890 | 468,483 | +0.18(+2.33%) |
Apr 29, 2014 | 7.830 | 7.830 | 7.650 | 7.710 | 266,765 | -0.07(-0.90%) |
Apr 28, 2014 | 7.790 | 7.930 | 7.630 | 7.780 | 294,118 | +0.00(+0.00%) |
Apr 25, 2014 | 7.960 | 8.040 | 7.740 | 7.780 | 351,875 | -0.19(-2.38%) |
Apr 24, 2014 | 8.040 | 8.050 | 7.840 | 7.970 | 485,415 | -0.02(-0.25%) |
Apr 23, 2014 | 7.960 | 8.190 | 7.960 | 7.990 | 418,972 | +0.03(+0.38%) |
Apr 22, 2014 | 7.950 | 8.070 | 7.820 | 7.960 | 275,031 | +0.05(+0.63%) |
Apr 21, 2014 | 7.830 | 7.969 | 7.690 | 7.910 | 336,056 | +0.07(+0.89%) |
Apr 17, 2014 | 7.820 | 7.840 | 7.840 | 7.840 | 446,700 | +0.02(+0.26%) |
Apr 16, 2014 | 8.160 | 8.299 | 7.800 | 7.820 | 379,165 | -0.26(-3.22%) |
Apr 15, 2014 | 7.650 | 8.260 | 7.610 | 8.080 | 1,804,193 | +0.43(+5.62%) |
Apr 14, 2014 | 8.340 | 8.340 | 7.570 | 7.650 | 976,483 | +0.16(+2.14%) |
Apr 11, 2014 | 7.850 | 8.020 | 7.435 | 7.490 | 1,644,363 | -0.72(-8.77%) |
Apr 10, 2014 | 8.260 | 8.340 | 8.160 | 8.210 | 759,330 | -0.08(-0.97%) |
Apr 09, 2014 | 8.180 | 8.300 | 8.120 | 8.290 | 1,169,826 | +0.13(+1.59%) |
Apr 08, 2014 | 8.110 | 8.330 | 8.070 | 8.160 | 645,404 | +0.04(+0.49%) |
Apr 07, 2014 | 8.120 | 8.250 | 7.801 | 8.120 | 420,549 | -0.04(-0.49%) |
Apr 04, 2014 | 8.360 | 8.430 | 8.110 | 8.160 | 383,555 | -0.14(-1.69%) |
Apr 03, 2014 | 8.380 | 8.430 | 8.280 | 8.300 | 465,003 | -0.06(-0.72%) |
Apr 02, 2014 | 8.330 | 8.400 | 8.290 | 8.360 | 612,695 | +0.03(+0.36%) |
Apr 01, 2014 | 8.470 | 8.490 | 8.160 | 8.330 | 540,372 | -0.12(-1.42%) |
Mar 31, 2014 | 8.200 | 8.465 | 7.920 | 8.450 | 686,090 | +0.30(+3.68%) |
Mar 28, 2014 | 8.000 | 8.160 | 7.880 | 8.150 | 844,258 | +0.15(+1.88%) |
Mar 27, 2014 | 7.950 | 8.050 | 7.880 | 8.000 | 574,917 | +0.05(+0.63%) |
Mar 26, 2014 | 8.140 | 8.240 | 7.915 | 7.950 | 585,735 | -0.13(-1.61%) |
Mar 25, 2014 | 8.090 | 8.220 | 7.950 | 8.080 | 358,518 | +0.05(+0.62%) |
Mar 24, 2014 | 8.190 | 8.210 | 7.950 | 8.030 | 455,800 | -0.15(-1.83%) |
Mar 21, 2014 | 8.260 | 8.360 | 8.130 | 8.180 | 545,588 | -0.04(-0.49%) |
Mar 20, 2014 | 8.250 | 8.310 | 8.170 | 8.220 | 466,404 | -0.05(-0.60%) |
Mar 19, 2014 | 8.220 | 8.340 | 8.170 | 8.270 | 317,417 | +0.07(+0.85%) |
Mar 18, 2014 | 8.160 | 8.260 | 8.150 | 8.200 | 284,521 | +0.05(+0.61%) |
Mar 17, 2014 | 8.170 | 8.420 | 8.120 | 8.150 | 126,439 | +0.04(+0.49%) |
Mar 14, 2014 | 8.060 | 8.220 | 8.045 | 8.110 | 334,337 | +0.02(+0.25%) |
Mar 13, 2014 | 8.240 | 8.240 | 8.000 | 8.090 | 354,301 | -0.11(-1.34%) |
Mar 12, 2014 | 8.120 | 8.230 | 8.013 | 8.200 | 225,883 | +0.05(+0.61%) |
Mar 11, 2014 | 8.420 | 8.440 | 8.070 | 8.150 | 649,662 | -0.24(-2.86%) |
Mar 10, 2014 | 8.290 | 8.420 | 8.180 | 8.390 | 297,360 | +0.05(+0.60%) |
Mar 07, 2014 | 8.340 | 8.390 | 8.240 | 8.340 | 167,737 | +0.04(+0.48%) |
Mar 06, 2014 | 8.420 | 8.500 | 8.280 | 8.300 | 303,231 | -0.10(-1.19%) |
Mar 05, 2014 | 8.360 | 8.460 | 8.315 | 8.400 | 492,337 | +0.04(+0.48%) |
Mar 04, 2014 | 8.260 | 8.450 | 8.260 | 8.360 | 692,033 | +0.17(+2.08%) |
Mar 03, 2014 | 8.330 | 8.480 | 8.160 | 8.190 | 430,319 | -0.21(-2.50%) |
Feb 28, 2014 | 8.390 | 8.490 | 8.320 | 8.400 | 462,170 | +0.03(+0.36%) |
Feb 27, 2014 | 8.160 | 8.390 | 8.160 | 8.370 | 268,595 | +0.15(+1.82%) |
Feb 26, 2014 | 8.110 | 8.390 | 8.110 | 8.220 | 495,548 | +0.14(+1.73%) |
Feb 25, 2014 | 8.110 | 8.130 | 7.930 | 8.080 | 425,441 | -0.05(-0.62%) |
Feb 24, 2014 | 8.240 | 8.260 | 8.130 | 8.130 | 354,355 | -0.04(-0.49%) |
Feb 21, 2014 | 7.960 | 8.180 | 7.920 | 8.170 | 503,018 | +0.23(+2.90%) |
Feb 20, 2014 | 8.000 | 8.070 | 7.860 | 7.940 | 663,310 | -0.06(-0.75%) |
Feb 19, 2014 | 8.050 | 8.140 | 7.950 | 8.000 | 414,686 | -0.11(-1.36%) |
Feb 18, 2014 | 8.290 | 8.330 | 8.100 | 8.110 | 476,521 | -0.12(-1.46%) |
Feb 14, 2014 | 8.230 | 8.230 | 8.230 | 8.230 | 997,600 | +0.00(+0.00%) |
Feb 13, 2014 | 8.170 | 8.290 | 8.005 | 8.230 | 994,531 | -0.01(-0.12%) |
Feb 12, 2014 | 8.140 | 8.300 | 8.140 | 8.240 | 1,142,266 | +0.13(+1.60%) |
Feb 11, 2014 | 8.060 | 8.180 | 7.980 | 8.110 | 829,809 | +0.08(+1.00%) |
Feb 10, 2014 | 7.860 | 8.050 | 7.670 | 8.030 | 1,375,874 | +0.18(+2.29%) |
Feb 07, 2014 | 8.200 | 8.250 | 7.687 | 7.850 | 1,949,148 | -0.43(-5.19%) |
Feb 06, 2014 | 7.350 | 8.490 | 7.330 | 8.280 | 3,611,007 | +0.36(+4.55%) |
Feb 05, 2014 | 7.900 | 8.090 | 7.740 | 7.920 | 680,477 | +0.00(+0.00%) |
Feb 04, 2014 | 7.940 | 8.080 | 7.740 | 7.920 | 1,749,575 | +0.02(+0.25%) |