Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.560 | 8.670 | 8.450 | 8.630 | 183,586 | +0.07(+0.82%) |
Apr 29, 2014 | 8.650 | 8.670 | 8.520 | 8.560 | 129,298 | -0.02(-0.23%) |
Apr 28, 2014 | 8.660 | 8.814 | 8.450 | 8.580 | 163,877 | -0.03(-0.35%) |
Apr 25, 2014 | 8.780 | 8.946 | 8.590 | 8.610 | 316,374 | -0.23(-2.60%) |
Apr 24, 2014 | 8.920 | 8.979 | 8.740 | 8.840 | 162,989 | -0.02(-0.23%) |
Apr 23, 2014 | 8.950 | 8.990 | 8.850 | 8.860 | 216,790 | -0.10(-1.12%) |
Apr 22, 2014 | 8.950 | 9.000 | 8.880 | 8.960 | 574,846 | +0.01(+0.11%) |
Apr 21, 2014 | 8.900 | 8.960 | 8.790 | 8.950 | 284,802 | +0.05(+0.56%) |
Apr 17, 2014 | 8.640 | 8.900 | 8.900 | 8.900 | 244,400 | +0.26(+3.01%) |
Apr 16, 2014 | 8.650 | 8.698 | 8.540 | 8.640 | 155,307 | +0.08(+0.93%) |
Apr 15, 2014 | 8.710 | 8.750 | 8.470 | 8.560 | 236,555 | -0.09(-1.04%) |
Apr 14, 2014 | 8.600 | 8.730 | 8.550 | 8.650 | 296,442 | +0.12(+1.41%) |
Apr 11, 2014 | 8.440 | 8.600 | 8.440 | 8.530 | 253,964 | -0.03(-0.35%) |
Apr 10, 2014 | 8.920 | 8.920 | 8.550 | 8.560 | 194,001 | -0.33(-3.71%) |
Apr 09, 2014 | 8.750 | 8.910 | 8.655 | 8.890 | 116,443 | +0.20(+2.30%) |
Apr 08, 2014 | 8.570 | 8.740 | 8.550 | 8.690 | 179,656 | +0.16(+1.88%) |
Apr 07, 2014 | 8.650 | 8.750 | 8.370 | 8.530 | 408,572 | -0.12(-1.39%) |
Apr 04, 2014 | 9.020 | 9.020 | 8.630 | 8.650 | 323,752 | -0.28(-3.14%) |
Apr 03, 2014 | 8.930 | 8.960 | 8.860 | 8.930 | 218,645 | +0.00(+0.00%) |
Apr 02, 2014 | 8.940 | 8.980 | 8.810 | 8.930 | 424,605 | -0.02(-0.22%) |
Apr 01, 2014 | 9.100 | 9.200 | 8.930 | 8.950 | 252,385 | -0.18(-1.97%) |
Mar 31, 2014 | 9.030 | 9.190 | 9.030 | 9.130 | 264,420 | +0.15(+1.67%) |
Mar 28, 2014 | 8.970 | 9.160 | 8.960 | 8.980 | 147,576 | +0.00(+0.00%) |
Mar 27, 2014 | 9.010 | 9.160 | 8.880 | 8.980 | 211,461 | -0.05(-0.55%) |
Mar 26, 2014 | 9.230 | 9.230 | 9.030 | 9.030 | 147,891 | -0.12(-1.31%) |
Mar 25, 2014 | 9.160 | 9.210 | 9.030 | 9.150 | 252,294 | +0.04(+0.44%) |
Mar 24, 2014 | 9.170 | 9.230 | 9.040 | 9.110 | 285,072 | -0.08(-0.87%) |
Mar 21, 2014 | 9.200 | 9.270 | 9.010 | 9.190 | 372,082 | +0.04(+0.44%) |
Mar 20, 2014 | 9.100 | 9.200 | 9.090 | 9.150 | 237,909 | +0.01(+0.11%) |
Mar 19, 2014 | 9.150 | 9.200 | 9.075 | 9.140 | 212,063 | -0.01(-0.11%) |
Mar 18, 2014 | 9.050 | 9.150 | 9.040 | 9.150 | 325,775 | +0.09(+0.99%) |
Mar 17, 2014 | 9.020 | 9.100 | 9.020 | 9.060 | 289,857 | +0.13(+1.46%) |
Mar 14, 2014 | 8.930 | 9.030 | 8.860 | 8.930 | 301,093 | -0.04(-0.45%) |
Mar 13, 2014 | 9.000 | 9.110 | 8.860 | 8.970 | 308,549 | -0.03(-0.33%) |
Mar 12, 2014 | 8.900 | 9.020 | 8.890 | 9.000 | 505,895 | +0.09(+1.01%) |
Mar 11, 2014 | 8.940 | 8.960 | 8.800 | 8.910 | 544,295 | +0.02(+0.22%) |
Mar 10, 2014 | 9.430 | 9.440 | 8.800 | 8.890 | 1,022,922 | +0.26(+3.01%) |
Mar 07, 2014 | 8.760 | 8.760 | 8.570 | 8.630 | 174,764 | -0.06(-0.69%) |
Mar 06, 2014 | 8.440 | 8.710 | 8.410 | 8.690 | 254,631 | +0.27(+3.21%) |
Mar 05, 2014 | 8.450 | 8.480 | 8.290 | 8.420 | 214,182 | -0.02(-0.24%) |
Mar 04, 2014 | 8.230 | 8.490 | 7.990 | 8.440 | 474,799 | +0.32(+3.94%) |
Mar 03, 2014 | 8.160 | 8.240 | 8.020 | 8.120 | 300,766 | -0.14(-1.69%) |
Feb 28, 2014 | 8.210 | 8.360 | 8.090 | 8.260 | 475,862 | +0.05(+0.61%) |
Feb 27, 2014 | 8.060 | 8.210 | 8.060 | 8.210 | 258,687 | +0.11(+1.36%) |
Feb 26, 2014 | 8.160 | 8.200 | 7.990 | 8.100 | 437,770 | -0.06(-0.74%) |
Feb 25, 2014 | 8.050 | 8.470 | 7.990 | 8.160 | 826,171 | +0.24(+3.03%) |
Feb 24, 2014 | 7.890 | 7.950 | 7.880 | 7.920 | 270,348 | +0.03(+0.38%) |
Feb 21, 2014 | 7.900 | 7.950 | 7.830 | 7.890 | 280,001 | +0.03(+0.38%) |
Feb 20, 2014 | 7.810 | 7.880 | 7.750 | 7.860 | 203,442 | +0.05(+0.64%) |
Feb 19, 2014 | 7.940 | 8.000 | 7.755 | 7.810 | 207,130 | -0.16(-2.01%) |
Feb 18, 2014 | 7.960 | 8.000 | 7.940 | 7.970 | 189,413 | +0.05(+0.63%) |
Feb 14, 2014 | 7.930 | 7.920 | 7.920 | 7.920 | 176,700 | +0.00(+0.00%) |
Feb 13, 2014 | 7.860 | 7.990 | 7.750 | 7.920 | 217,186 | -0.01(-0.13%) |
Feb 12, 2014 | 7.900 | 7.940 | 7.820 | 7.930 | 134,017 | +0.03(+0.38%) |
Feb 11, 2014 | 7.860 | 7.970 | 7.840 | 7.900 | 126,491 | +0.04(+0.51%) |
Feb 10, 2014 | 7.800 | 7.900 | 7.730 | 7.860 | 149,975 | +0.03(+0.38%) |
Feb 07, 2014 | 7.850 | 7.910 | 7.750 | 7.830 | 238,818 | -0.02(-0.25%) |
Feb 06, 2014 | 7.910 | 7.930 | 7.770 | 7.850 | 167,870 | -0.01(-0.13%) |
Feb 05, 2014 | 7.850 | 7.940 | 7.720 | 7.860 | 274,656 | +0.00(+0.00%) |
Feb 04, 2014 | 7.900 | 8.020 | 7.770 | 7.860 | 342,565 | -0.01(-0.13%) |