Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.208 | 8.256 | 8.160 | 8.246 | 312,708 | +0.09(+1.06%) |
Apr 29, 2014 | 8.265 | 8.285 | 8.131 | 8.160 | 396,521 | -0.11(-1.28%) |
Apr 28, 2014 | 8.265 | 8.313 | 8.217 | 8.265 | 383,534 | +0.00(+0.00%) |
Apr 25, 2014 | 8.246 | 8.302 | 8.227 | 8.265 | 236,715 | +0.03(+0.35%) |
Apr 24, 2014 | 8.313 | 8.362 | 8.227 | 8.237 | 184,360 | -0.07(-0.81%) |
Apr 23, 2014 | 8.333 | 8.352 | 8.294 | 8.304 | 217,451 | -0.02(-0.23%) |
Apr 22, 2014 | 8.237 | 8.333 | 8.227 | 8.323 | 282,268 | +0.10(+1.17%) |
Apr 21, 2014 | 8.237 | 8.265 | 8.198 | 8.227 | 295,171 | -0.02(-0.23%) |
Apr 17, 2014 | 8.237 | 8.246 | 8.246 | 8.246 | 320,364 | +0.02(+0.23%) |
Apr 16, 2014 | 8.265 | 8.275 | 8.208 | 8.227 | 373,974 | -0.02(-0.23%) |
Apr 15, 2014 | 8.313 | 8.362 | 8.227 | 8.246 | 549,598 | -0.09(-1.04%) |
Apr 14, 2014 | 8.285 | 8.390 | 8.246 | 8.333 | 336,636 | +0.05(+0.58%) |
Apr 11, 2014 | 8.313 | 8.400 | 8.285 | 8.285 | 508,736 | -0.05(-0.58%) |
Apr 10, 2014 | 8.371 | 8.458 | 8.333 | 8.333 | 445,221 | -0.02(-0.23%) |
Apr 09, 2014 | 8.362 | 8.390 | 8.285 | 8.352 | 194,249 | -0.02(-0.23%) |
Apr 08, 2014 | 8.342 | 8.400 | 8.342 | 8.371 | 345,089 | +0.01(+0.11%) |
Apr 07, 2014 | 8.227 | 8.429 | 8.227 | 8.362 | 618,262 | +0.07(+0.81%) |
Apr 04, 2014 | 8.265 | 8.342 | 8.237 | 8.294 | 331,416 | +0.05(+0.58%) |
Apr 03, 2014 | 8.265 | 8.285 | 8.198 | 8.246 | 311,530 | -0.04(-0.46%) |
Apr 02, 2014 | 8.362 | 8.400 | 8.285 | 8.285 | 478,098 | -0.10(-1.15%) |
Apr 01, 2014 | 8.362 | 8.390 | 8.325 | 8.381 | 637,517 | +0.02(+0.22%) |
Mar 31, 2014 | 8.278 | 8.390 | 8.248 | 8.362 | 648,878 | +0.12(+1.47%) |
Mar 28, 2014 | 8.222 | 8.297 | 8.213 | 8.241 | 304,838 | +0.04(+0.46%) |
Mar 27, 2014 | 8.119 | 8.231 | 8.110 | 8.203 | 495,993 | +0.07(+0.80%) |
Mar 26, 2014 | 8.250 | 8.269 | 8.138 | 8.138 | 383,115 | -0.07(-0.80%) |
Mar 25, 2014 | 8.362 | 8.399 | 8.203 | 8.203 | 503,655 | -0.14(-1.68%) |
Mar 24, 2014 | 8.465 | 8.483 | 8.343 | 8.343 | 494,927 | -0.12(-1.43%) |
Mar 21, 2014 | 8.334 | 8.540 | 8.315 | 8.465 | 1,302,329 | +0.17(+2.03%) |
Mar 20, 2014 | 8.297 | 8.315 | 8.166 | 8.297 | 474,595 | -0.01(-0.11%) |
Mar 19, 2014 | 8.334 | 8.427 | 8.278 | 8.306 | 977,326 | -0.15(-1.77%) |
Mar 18, 2014 | 8.371 | 8.455 | 8.353 | 8.455 | 480,386 | +0.07(+0.78%) |
Mar 17, 2014 | 8.250 | 8.395 | 8.250 | 8.390 | 495,752 | +0.15(+1.81%) |
Mar 14, 2014 | 8.269 | 8.315 | 8.208 | 8.241 | 246,367 | -0.01(-0.11%) |
Mar 13, 2014 | 8.175 | 8.259 | 8.147 | 8.250 | 393,933 | +0.09(+1.15%) |
Mar 12, 2014 | 8.016 | 8.166 | 7.998 | 8.156 | 272,195 | +0.12(+1.51%) |
Mar 11, 2014 | 8.063 | 8.128 | 8.016 | 8.035 | 206,707 | -0.04(-0.46%) |
Mar 10, 2014 | 8.044 | 8.110 | 8.044 | 8.072 | 266,186 | +0.05(+0.58%) |
Mar 07, 2014 | 8.147 | 8.147 | 7.942 | 8.026 | 559,598 | -0.13(-1.60%) |
Mar 06, 2014 | 8.166 | 8.185 | 8.147 | 8.156 | 190,741 | +0.00(+0.00%) |
Mar 05, 2014 | 8.156 | 8.185 | 8.138 | 8.156 | 254,872 | +0.00(+0.00%) |
Mar 04, 2014 | 8.128 | 8.175 | 8.063 | 8.156 | 489,679 | +0.07(+0.92%) |
Mar 03, 2014 | 7.979 | 8.082 | 7.979 | 8.082 | 281,340 | +0.09(+1.17%) |
Feb 28, 2014 | 7.914 | 7.998 | 7.914 | 7.988 | 612,537 | +0.07(+0.83%) |
Feb 27, 2014 | 7.886 | 7.923 | 7.848 | 7.923 | 386,184 | +0.03(+0.36%) |
Feb 26, 2014 | 7.858 | 7.923 | 7.858 | 7.895 | 329,604 | +0.07(+0.84%) |
Feb 25, 2014 | 7.886 | 7.932 | 7.829 | 7.829 | 223,089 | -0.03(-0.36%) |
Feb 24, 2014 | 7.848 | 7.923 | 7.839 | 7.858 | 282,525 | +0.02(+0.24%) |
Feb 21, 2014 | 7.848 | 7.848 | 7.811 | 7.839 | 331,688 | +0.00(+0.00%) |
Feb 20, 2014 | 7.829 | 7.895 | 7.811 | 7.839 | 420,775 | +0.04(+0.48%) |
Feb 19, 2014 | 8.035 | 8.147 | 7.801 | 7.801 | 1,007,240 | -0.23(-2.91%) |
Feb 18, 2014 | 7.867 | 8.035 | 7.848 | 8.035 | 539,084 | +0.16(+2.02%) |
Feb 14, 2014 | 7.895 | 7.876 | 7.876 | 7.876 | 363,799 | -0.03(-0.35%) |
Feb 13, 2014 | 7.596 | 7.904 | 7.596 | 7.904 | 614,986 | +0.30(+3.93%) |
Feb 12, 2014 | 7.633 | 7.671 | 7.577 | 7.605 | 555,146 | +0.00(+0.00%) |
Feb 11, 2014 | 7.577 | 7.624 | 7.531 | 7.605 | 345,638 | +0.08(+1.12%) |
Feb 10, 2014 | 7.465 | 7.540 | 7.428 | 7.521 | 451,955 | +0.08(+1.13%) |
Feb 07, 2014 | 7.484 | 7.559 | 7.418 | 7.437 | 641,017 | -0.03(-0.38%) |
Feb 06, 2014 | 7.465 | 7.521 | 7.428 | 7.465 | 464,456 | +0.00(+0.00%) |
Feb 05, 2014 | 7.474 | 7.549 | 7.456 | 7.465 | 352,864 | +0.00(+0.00%) |
Feb 04, 2014 | 7.521 | 7.531 | 7.465 | 7.465 | 338,050 | -0.05(-0.62%) |