Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.431 | 8.509 | 8.399 | 8.483 | 264,101 | +0.07(+0.77%) |
Apr 29, 2014 | 8.483 | 8.483 | 8.405 | 8.418 | 167,887 | -0.01(-0.15%) |
Apr 28, 2014 | 8.542 | 8.542 | 8.405 | 8.431 | 532,807 | -0.10(-1.22%) |
Apr 25, 2014 | 8.548 | 8.587 | 8.522 | 8.535 | 177,794 | -0.04(-0.46%) |
Apr 24, 2014 | 8.620 | 8.620 | 8.542 | 8.574 | 232,199 | -0.02(-0.23%) |
Apr 23, 2014 | 8.633 | 8.646 | 8.581 | 8.594 | 135,301 | -0.02(-0.23%) |
Apr 22, 2014 | 8.607 | 8.677 | 8.568 | 8.613 | 124,928 | +0.03(+0.34%) |
Apr 21, 2014 | 8.578 | 8.629 | 8.494 | 8.584 | 114,234 | +0.03(+0.30%) |
Apr 17, 2014 | 8.533 | 8.558 | 8.558 | 8.558 | 116,000 | -0.01(-0.08%) |
Apr 16, 2014 | 8.507 | 8.616 | 8.500 | 8.565 | 108,047 | +0.12(+1.37%) |
Apr 15, 2014 | 8.500 | 8.545 | 8.436 | 8.449 | 194,889 | -0.03(-0.30%) |
Apr 14, 2014 | 8.500 | 8.500 | 8.436 | 8.475 | 198,662 | +0.01(+0.08%) |
Apr 11, 2014 | 8.436 | 8.494 | 8.436 | 8.468 | 266,064 | +0.02(+0.23%) |
Apr 10, 2014 | 8.629 | 8.636 | 8.436 | 8.449 | 260,205 | -0.22(-2.53%) |
Apr 09, 2014 | 8.597 | 8.719 | 8.571 | 8.668 | 129,303 | +0.06(+0.75%) |
Apr 08, 2014 | 8.636 | 8.697 | 8.597 | 8.603 | 144,242 | -0.02(-0.22%) |
Apr 07, 2014 | 8.616 | 8.648 | 8.603 | 8.623 | 226,159 | +0.00(+0.00%) |
Apr 04, 2014 | 8.848 | 8.848 | 8.623 | 8.623 | 185,502 | -0.16(-1.83%) |
Apr 03, 2014 | 8.764 | 8.835 | 8.758 | 8.784 | 122,967 | +0.01(+0.07%) |
Apr 02, 2014 | 8.777 | 8.829 | 8.681 | 8.777 | 176,678 | -0.01(-0.07%) |
Apr 01, 2014 | 8.771 | 8.855 | 8.771 | 8.784 | 166,111 | +0.06(+0.66%) |
Mar 31, 2014 | 8.642 | 8.751 | 8.629 | 8.726 | 243,697 | +0.10(+1.12%) |
Mar 28, 2014 | 8.719 | 8.784 | 8.623 | 8.629 | 347,490 | -0.12(-1.33%) |
Mar 27, 2014 | 8.764 | 8.823 | 8.706 | 8.745 | 81,269 | -0.04(-0.44%) |
Mar 26, 2014 | 9.028 | 9.039 | 8.771 | 8.784 | 213,478 | -0.19(-2.15%) |
Mar 25, 2014 | 8.951 | 9.016 | 8.880 | 8.977 | 151,095 | +0.06(+0.72%) |
Mar 24, 2014 | 8.906 | 8.970 | 8.732 | 8.912 | 250,050 | +0.01(+0.07%) |
Mar 21, 2014 | 8.983 | 9.003 | 8.877 | 8.906 | 426,283 | -0.06(-0.65%) |
Mar 20, 2014 | 8.829 | 8.983 | 8.829 | 8.964 | 134,993 | +0.08(+0.94%) |
Mar 19, 2014 | 8.912 | 8.990 | 8.829 | 8.880 | 179,422 | -0.03(-0.29%) |
Mar 18, 2014 | 8.855 | 8.912 | 8.809 | 8.906 | 145,760 | +0.05(+0.58%) |
Mar 17, 2014 | 8.790 | 8.887 | 8.777 | 8.855 | 137,333 | +0.14(+1.63%) |
Mar 14, 2014 | 8.597 | 8.751 | 8.597 | 8.713 | 129,916 | +0.12(+1.42%) |
Mar 13, 2014 | 8.951 | 8.996 | 8.539 | 8.591 | 316,700 | -0.36(-4.03%) |
Mar 12, 2014 | 8.822 | 9.009 | 8.822 | 8.951 | 88,369 | +0.07(+0.80%) |
Mar 11, 2014 | 8.829 | 8.919 | 8.790 | 8.880 | 120,806 | +0.03(+0.29%) |
Mar 10, 2014 | 8.880 | 8.932 | 8.771 | 8.855 | 110,397 | -0.07(-0.79%) |
Mar 07, 2014 | 9.009 | 9.009 | 8.835 | 8.925 | 97,500 | -0.03(-0.29%) |
Mar 06, 2014 | 8.900 | 8.990 | 8.861 | 8.951 | 126,985 | +0.05(+0.51%) |
Mar 05, 2014 | 9.061 | 9.073 | 8.867 | 8.906 | 187,253 | -0.13(-1.43%) |
Mar 04, 2014 | 9.305 | 9.318 | 8.983 | 9.035 | 345,666 | -0.24(-2.64%) |
Mar 03, 2014 | 9.299 | 9.331 | 9.260 | 9.280 | 116,711 | -0.07(-0.76%) |
Feb 28, 2014 | 9.415 | 9.595 | 9.337 | 9.350 | 79,185 | -0.03(-0.27%) |
Feb 27, 2014 | 9.325 | 9.383 | 9.144 | 9.376 | 81,541 | +0.05(+0.55%) |
Feb 26, 2014 | 9.350 | 9.453 | 9.292 | 9.325 | 158,979 | -0.02(-0.21%) |
Feb 25, 2014 | 9.511 | 9.511 | 9.325 | 9.344 | 123,194 | -0.14(-1.49%) |
Feb 24, 2014 | 9.492 | 9.569 | 9.466 | 9.486 | 99,263 | +0.03(+0.27%) |
Feb 21, 2014 | 9.466 | 9.544 | 9.428 | 9.460 | 78,939 | +0.05(+0.48%) |
Feb 20, 2014 | 9.383 | 9.441 | 9.350 | 9.415 | 42,472 | +0.06(+0.62%) |
Feb 19, 2014 | 9.415 | 9.537 | 9.337 | 9.357 | 99,092 | -0.11(-1.16%) |
Feb 18, 2014 | 9.350 | 9.518 | 9.325 | 9.466 | 145,301 | +0.14(+1.52%) |
Feb 14, 2014 | 9.337 | 9.325 | 9.325 | 9.325 | 83,234 | +0.01(+0.07%) |
Feb 13, 2014 | 9.144 | 9.337 | 9.144 | 9.318 | 66,980 | +0.14(+1.47%) |
Feb 12, 2014 | 9.131 | 9.215 | 9.131 | 9.183 | 98,918 | +0.03(+0.35%) |
Feb 11, 2014 | 9.086 | 9.170 | 9.086 | 9.151 | 60,113 | +0.05(+0.50%) |
Feb 10, 2014 | 9.093 | 9.112 | 9.067 | 9.106 | 133,542 | +0.02(+0.21%) |
Feb 07, 2014 | 9.054 | 9.106 | 9.028 | 9.086 | 145,473 | +0.03(+0.36%) |
Feb 06, 2014 | 9.043 | 9.086 | 9.022 | 9.054 | 66,702 | +0.02(+0.21%) |
Feb 05, 2014 | 9.048 | 9.073 | 9.009 | 9.035 | 153,978 | +0.01(+0.07%) |
Feb 04, 2014 | 9.131 | 9.151 | 9.022 | 9.028 | 134,825 | -0.09(-0.99%) |