Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.122 | 8.170 | 8.075 | 8.160 | 315,992 | +0.09(+1.06%) |
Apr 29, 2014 | 8.180 | 8.199 | 8.046 | 8.075 | 400,685 | -0.10(-1.28%) |
Apr 28, 2014 | 8.180 | 8.227 | 8.132 | 8.180 | 387,561 | +0.00(+0.00%) |
Apr 25, 2014 | 8.160 | 8.216 | 8.141 | 8.180 | 239,201 | +0.03(+0.35%) |
Apr 24, 2014 | 8.227 | 8.275 | 8.141 | 8.151 | 186,296 | -0.07(-0.81%) |
Apr 23, 2014 | 8.246 | 8.265 | 8.208 | 8.218 | 219,734 | -0.02(-0.23%) |
Apr 22, 2014 | 8.151 | 8.246 | 8.141 | 8.237 | 285,232 | +0.10(+1.17%) |
Apr 21, 2014 | 8.151 | 8.180 | 8.113 | 8.141 | 298,270 | -0.02(-0.23%) |
Apr 17, 2014 | 8.151 | 8.160 | 8.160 | 8.160 | 323,728 | +0.02(+0.23%) |
Apr 16, 2014 | 8.180 | 8.189 | 8.122 | 8.141 | 377,901 | -0.02(-0.23%) |
Apr 15, 2014 | 8.227 | 8.275 | 8.141 | 8.160 | 555,369 | -0.09(-1.04%) |
Apr 14, 2014 | 8.199 | 8.303 | 8.160 | 8.246 | 340,171 | +0.05(+0.58%) |
Apr 11, 2014 | 8.227 | 8.313 | 8.199 | 8.199 | 514,078 | -0.05(-0.58%) |
Apr 10, 2014 | 8.284 | 8.370 | 8.246 | 8.246 | 449,896 | -0.02(-0.23%) |
Apr 09, 2014 | 8.275 | 8.303 | 8.199 | 8.265 | 196,289 | -0.02(-0.23%) |
Apr 08, 2014 | 8.256 | 8.313 | 8.256 | 8.284 | 348,713 | +0.01(+0.11%) |
Apr 07, 2014 | 8.141 | 8.341 | 8.141 | 8.275 | 624,755 | +0.07(+0.81%) |
Apr 04, 2014 | 8.180 | 8.256 | 8.151 | 8.208 | 334,896 | +0.05(+0.58%) |
Apr 03, 2014 | 8.180 | 8.199 | 8.113 | 8.160 | 314,802 | -0.04(-0.46%) |
Apr 02, 2014 | 8.275 | 8.313 | 8.199 | 8.199 | 483,118 | -0.10(-1.15%) |
Apr 01, 2014 | 8.275 | 8.303 | 8.238 | 8.294 | 644,212 | +0.02(+0.22%) |
Mar 31, 2014 | 8.192 | 8.303 | 8.162 | 8.275 | 655,691 | +0.12(+1.47%) |
Mar 28, 2014 | 8.136 | 8.210 | 8.127 | 8.155 | 308,040 | +0.04(+0.46%) |
Mar 27, 2014 | 8.035 | 8.146 | 8.026 | 8.118 | 501,201 | +0.06(+0.80%) |
Mar 26, 2014 | 8.164 | 8.183 | 8.053 | 8.053 | 387,138 | -0.06(-0.80%) |
Mar 25, 2014 | 8.275 | 8.312 | 8.118 | 8.118 | 508,944 | -0.14(-1.68%) |
Mar 24, 2014 | 8.377 | 8.395 | 8.257 | 8.257 | 500,124 | -0.12(-1.43%) |
Mar 21, 2014 | 8.247 | 8.451 | 8.229 | 8.377 | 1,316,005 | +0.17(+2.03%) |
Mar 20, 2014 | 8.210 | 8.229 | 8.081 | 8.210 | 479,579 | -0.01(-0.11%) |
Mar 19, 2014 | 8.247 | 8.340 | 8.192 | 8.220 | 987,588 | -0.15(-1.77%) |
Mar 18, 2014 | 8.284 | 8.368 | 8.266 | 8.368 | 485,430 | +0.06(+0.78%) |
Mar 17, 2014 | 8.164 | 8.308 | 8.164 | 8.303 | 500,958 | +0.15(+1.81%) |
Mar 14, 2014 | 8.183 | 8.229 | 8.123 | 8.155 | 248,954 | -0.01(-0.11%) |
Mar 13, 2014 | 8.090 | 8.173 | 8.062 | 8.164 | 398,070 | +0.09(+1.15%) |
Mar 12, 2014 | 7.933 | 8.081 | 7.915 | 8.072 | 275,053 | +0.12(+1.51%) |
Mar 11, 2014 | 7.979 | 8.044 | 7.933 | 7.952 | 208,877 | -0.04(-0.46%) |
Mar 10, 2014 | 7.961 | 8.026 | 7.961 | 7.989 | 268,981 | +0.05(+0.58%) |
Mar 07, 2014 | 8.062 | 8.062 | 7.859 | 7.942 | 565,474 | -0.13(-1.60%) |
Mar 06, 2014 | 8.081 | 8.099 | 8.062 | 8.072 | 192,744 | +0.00(+0.00%) |
Mar 05, 2014 | 8.072 | 8.099 | 8.053 | 8.072 | 257,548 | +0.00(+0.00%) |
Mar 04, 2014 | 8.044 | 8.090 | 7.979 | 8.072 | 494,821 | +0.07(+0.92%) |
Mar 03, 2014 | 7.896 | 7.998 | 7.896 | 7.998 | 284,294 | +0.09(+1.17%) |
Feb 28, 2014 | 7.831 | 7.915 | 7.831 | 7.905 | 618,970 | +0.06(+0.83%) |
Feb 27, 2014 | 7.804 | 7.841 | 7.767 | 7.841 | 390,240 | +0.03(+0.35%) |
Feb 26, 2014 | 7.776 | 7.841 | 7.776 | 7.813 | 333,066 | +0.06(+0.84%) |
Feb 25, 2014 | 7.804 | 7.850 | 7.748 | 7.748 | 225,432 | -0.03(-0.36%) |
Feb 24, 2014 | 7.767 | 7.841 | 7.757 | 7.776 | 285,491 | +0.02(+0.24%) |
Feb 21, 2014 | 7.767 | 7.767 | 7.730 | 7.757 | 335,171 | +0.00(+0.00%) |
Feb 20, 2014 | 7.748 | 7.813 | 7.730 | 7.757 | 425,193 | +0.04(+0.48%) |
Feb 19, 2014 | 7.952 | 8.062 | 7.720 | 7.720 | 1,017,817 | -0.23(-2.91%) |
Feb 18, 2014 | 7.785 | 7.952 | 7.767 | 7.952 | 544,745 | +0.16(+2.02%) |
Feb 14, 2014 | 7.813 | 7.794 | 7.794 | 7.794 | 367,619 | -0.03(-0.35%) |
Feb 13, 2014 | 7.517 | 7.822 | 7.517 | 7.822 | 621,444 | +0.30(+3.93%) |
Feb 12, 2014 | 7.554 | 7.591 | 7.498 | 7.526 | 560,976 | +0.00(+0.00%) |
Feb 11, 2014 | 7.498 | 7.545 | 7.452 | 7.526 | 349,267 | +0.08(+1.12%) |
Feb 10, 2014 | 7.388 | 7.462 | 7.351 | 7.443 | 456,701 | +0.08(+1.13%) |
Feb 07, 2014 | 7.406 | 7.480 | 7.341 | 7.360 | 647,749 | -0.03(-0.38%) |
Feb 06, 2014 | 7.388 | 7.443 | 7.351 | 7.388 | 469,334 | +0.00(+0.00%) |
Feb 05, 2014 | 7.397 | 7.471 | 7.378 | 7.388 | 356,570 | +0.00(+0.00%) |
Feb 04, 2014 | 7.443 | 7.452 | 7.388 | 7.388 | 341,600 | -0.05(-0.62%) |