Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.040 | 8.430 | 8.040 | 8.400 | 59,930 | +0.12(+1.45%) |
Apr 29, 2014 | 8.320 | 8.320 | 8.250 | 8.280 | 33,258 | -0.03(-0.36%) |
Apr 28, 2014 | 8.326 | 8.390 | 8.280 | 8.310 | 52,387 | +0.01(+0.12%) |
Apr 25, 2014 | 8.320 | 8.324 | 8.210 | 8.300 | 46,459 | -0.02(-0.24%) |
Apr 24, 2014 | 8.350 | 8.380 | 8.270 | 8.320 | 81,332 | +0.01(+0.06%) |
Apr 23, 2014 | 8.310 | 8.350 | 8.300 | 8.315 | 39,070 | +0.00(+0.06%) |
Apr 22, 2014 | 8.300 | 8.380 | 8.280 | 8.310 | 85,802 | +0.11(+1.34%) |
Apr 21, 2014 | 8.210 | 8.210 | 8.160 | 8.200 | 39,246 | +0.02(+0.24%) |
Apr 17, 2014 | 8.180 | 8.180 | 8.180 | 0 | +0.01(+0.12%) | |
Apr 16, 2014 | 8.160 | 8.200 | 8.160 | 8.170 | 74,485 | +0.02(+0.25%) |
Apr 15, 2014 | 8.190 | 8.220 | 8.090 | 8.150 | 57,713 | -0.09(-1.09%) |
Apr 14, 2014 | 8.205 | 8.250 | 8.180 | 8.240 | 39,360 | +0.01(+0.12%) |
Apr 11, 2014 | 8.200 | 8.250 | 8.160 | 8.230 | 0 | -0.05(-0.60%) |
Apr 10, 2014 | 8.450 | 8.450 | 8.250 | 8.280 | 49,368 | -0.19(-2.24%) |
Apr 09, 2014 | 8.410 | 8.470 | 8.370 | 8.470 | 31,897 | +0.08(+0.95%) |
Apr 08, 2014 | 8.363 | 8.430 | 8.363 | 8.390 | 38,623 | +0.04(+0.48%) |
Apr 07, 2014 | 8.370 | 8.400 | 8.350 | 8.350 | 34,884 | -0.01(-0.12%) |
Apr 04, 2014 | 8.460 | 8.530 | 8.360 | 8.360 | 0 | -0.10(-1.18%) |
Apr 03, 2014 | 8.525 | 8.525 | 8.410 | 8.460 | 59,840 | -0.13(-1.51%) |
Apr 02, 2014 | 8.580 | 8.610 | 8.550 | 8.590 | 40,485 | +0.07(+0.82%) |
Apr 01, 2014 | 8.500 | 8.550 | 8.500 | 8.520 | 38,782 | +0.03(+0.35%) |
Mar 31, 2014 | 8.380 | 8.510 | 8.380 | 8.490 | 47,705 | +0.14(+1.68%) |
Mar 28, 2014 | 8.430 | 8.430 | 8.320 | 8.350 | 0 | -0.18(-2.11%) |
Mar 27, 2014 | 8.600 | 8.640 | 8.470 | 8.530 | 92,371 | -0.40(-4.48%) |
Mar 26, 2014 | 9.080 | 9.080 | 8.910 | 8.930 | 29,630 | -0.15(-1.65%) |
Mar 25, 2014 | 8.980 | 9.080 | 8.980 | 9.080 | 37,726 | +0.17(+1.91%) |
Mar 24, 2014 | 8.900 | 8.983 | 8.813 | 8.910 | 41,138 | +0.06(+0.68%) |
Mar 21, 2014 | 8.860 | 8.962 | 8.850 | 8.850 | 52,215 | -0.02(-0.17%) |
Mar 20, 2014 | 8.790 | 8.925 | 8.770 | 8.865 | 68,319 | -0.03(-0.28%) |
Mar 19, 2014 | 8.990 | 9.005 | 8.830 | 8.890 | 36,286 | -0.11(-1.20%) |
Mar 18, 2014 | 8.970 | 9.018 | 8.960 | 8.998 | 33,502 | +0.12(+1.33%) |
Mar 17, 2014 | 8.812 | 8.920 | 8.812 | 8.880 | 25,741 | +0.13(+1.49%) |
Mar 14, 2014 | 8.790 | 8.810 | 8.720 | 8.750 | 0 | -0.04(-0.46%) |
Mar 13, 2014 | 8.950 | 8.950 | 8.750 | 8.790 | 44,550 | -0.11(-1.24%) |
Mar 12, 2014 | 8.937 | 8.970 | 8.870 | 8.900 | 39,331 | -0.05(-0.56%) |
Mar 11, 2014 | 8.960 | 9.050 | 8.950 | 8.950 | 55,694 | +0.00(+0.00%) |
Mar 10, 2014 | 8.925 | 8.950 | 8.860 | 8.950 | 40,379 | +0.06(+0.67%) |
Mar 07, 2014 | 8.910 | 8.930 | 8.850 | 8.890 | 0 | -0.06(-0.67%) |
Mar 06, 2014 | 8.960 | 9.020 | 8.940 | 8.950 | 78,911 | +0.06(+0.67%) |
Mar 05, 2014 | 8.900 | 8.930 | 8.880 | 8.890 | 49,907 | -0.01(-0.11%) |
Mar 04, 2014 | 8.860 | 8.940 | 8.830 | 8.900 | 66,879 | +0.20(+2.30%) |
Mar 03, 2014 | 8.830 | 8.870 | 8.680 | 8.700 | 151,054 | -0.28(-3.12%) |
Feb 28, 2014 | 8.910 | 9.030 | 8.910 | 8.980 | 0 | +0.13(+1.47%) |
Feb 27, 2014 | 8.870 | 8.870 | 8.800 | 8.850 | 38,806 | -0.02(-0.23%) |
Feb 26, 2014 | 8.870 | 8.920 | 8.850 | 8.870 | 82,133 | -0.02(-0.17%) |
Feb 25, 2014 | 8.925 | 8.950 | 8.860 | 8.885 | 39,398 | -0.02(-0.17%) |
Feb 24, 2014 | 8.860 | 8.960 | 8.800 | 8.900 | 55,181 | +0.10(+1.14%) |
Feb 21, 2014 | 8.840 | 8.840 | 8.780 | 8.800 | 0 | +0.03(+0.34%) |
Feb 20, 2014 | 8.710 | 8.780 | 8.660 | 8.770 | 62,427 | +0.09(+1.04%) |
Feb 19, 2014 | 8.680 | 8.740 | 8.603 | 8.680 | 56,659 | -0.10(-1.14%) |
Feb 18, 2014 | 8.876 | 8.880 | 8.740 | 8.780 | 162,904 | -0.24(-2.66%) |
Feb 14, 2014 | 9.020 | 9.020 | 9.020 | 0 | +0.06(+0.67%) | |
Feb 13, 2014 | 8.870 | 8.990 | 8.870 | 8.960 | 46,904 | +0.02(+0.22%) |
Feb 12, 2014 | 8.960 | 9.020 | 8.910 | 8.940 | 84,660 | -0.02(-0.22%) |
Feb 11, 2014 | 8.910 | 8.990 | 8.870 | 8.960 | 40,588 | +0.24(+2.75%) |
Feb 10, 2014 | 8.750 | 8.760 | 8.700 | 8.720 | 47,717 | +0.01(+0.11%) |
Feb 07, 2014 | 8.690 | 8.710 | 8.620 | 8.710 | 0 | +0.05(+0.58%) |
Feb 06, 2014 | 8.680 | 8.720 | 8.630 | 8.660 | 53,162 | +0.13(+1.52%) |
Feb 05, 2014 | 8.470 | 8.550 | 8.470 | 8.530 | 52,597 | +0.04(+0.47%) |
Feb 04, 2014 | 8.520 | 8.520 | 8.470 | 8.490 | 26,342 | +0.06(+0.71%) |