Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.046 | 9.135 | 9.041 | 9.123 | 263,545 | +0.08(+0.86%) |
Apr 29, 2014 | 9.023 | 9.073 | 9.023 | 9.046 | 262,065 | +0.04(+0.41%) |
Apr 28, 2014 | 9.018 | 9.036 | 8.972 | 9.009 | 202,078 | +0.00(+0.05%) |
Apr 25, 2014 | 9.018 | 9.023 | 8.981 | 9.004 | 159,321 | -0.03(-0.30%) |
Apr 24, 2014 | 9.027 | 9.046 | 8.991 | 9.032 | 297,042 | +0.03(+0.31%) |
Apr 23, 2014 | 8.986 | 9.027 | 8.949 | 9.004 | 369,762 | +0.00(+0.05%) |
Apr 22, 2014 | 8.963 | 9.009 | 8.940 | 9.000 | 206,842 | +0.04(+0.41%) |
Apr 21, 2014 | 8.940 | 8.968 | 8.936 | 8.963 | 217,860 | -0.00(-0.01%) |
Apr 17, 2014 | 8.937 | 8.964 | 8.964 | 8.964 | 181,118 | +0.01(+0.10%) |
Apr 16, 2014 | 8.905 | 8.955 | 8.887 | 8.955 | 246,130 | +0.09(+0.98%) |
Apr 15, 2014 | 8.832 | 8.869 | 8.778 | 8.869 | 245,116 | +0.05(+0.52%) |
Apr 14, 2014 | 8.841 | 8.841 | 8.778 | 8.823 | 262,942 | +0.02(+0.21%) |
Apr 11, 2014 | 8.850 | 8.850 | 8.778 | 8.805 | 161,799 | -0.05(-0.62%) |
Apr 10, 2014 | 8.955 | 8.964 | 8.837 | 8.860 | 355,552 | -0.09(-0.97%) |
Apr 09, 2014 | 8.905 | 8.951 | 8.864 | 8.946 | 479,112 | +0.08(+0.87%) |
Apr 08, 2014 | 8.864 | 8.896 | 8.823 | 8.869 | 248,894 | -0.01(-0.10%) |
Apr 07, 2014 | 8.955 | 8.955 | 8.864 | 8.878 | 233,452 | -0.09(-1.02%) |
Apr 04, 2014 | 9.014 | 9.042 | 8.937 | 8.969 | 399,097 | -0.01(-0.15%) |
Apr 03, 2014 | 8.987 | 9.001 | 8.850 | 8.982 | 325,249 | -0.00(-0.05%) |
Apr 02, 2014 | 8.996 | 9.016 | 8.987 | 8.987 | 673,100 | -0.02(-0.25%) |
Apr 01, 2014 | 8.969 | 9.022 | 8.955 | 9.010 | 354,274 | +0.05(+0.61%) |
Mar 31, 2014 | 8.928 | 8.960 | 8.914 | 8.955 | 291,877 | +0.06(+0.67%) |
Mar 28, 2014 | 8.869 | 8.919 | 8.869 | 8.896 | 211,614 | +0.03(+0.36%) |
Mar 27, 2014 | 8.837 | 8.864 | 8.814 | 8.864 | 169,450 | +0.02(+0.21%) |
Mar 26, 2014 | 8.878 | 8.901 | 8.832 | 8.846 | 201,917 | -0.01(-0.10%) |
Mar 25, 2014 | 8.855 | 8.882 | 8.837 | 8.855 | 183,342 | +0.01(+0.15%) |
Mar 24, 2014 | 8.837 | 8.869 | 8.804 | 8.841 | 313,939 | +0.00(+0.05%) |
Mar 21, 2014 | 8.869 | 8.887 | 8.837 | 8.837 | 187,386 | -0.02(-0.26%) |
Mar 20, 2014 | 8.819 | 8.860 | 8.796 | 8.860 | 221,744 | +0.00(+0.04%) |
Mar 19, 2014 | 8.915 | 8.920 | 8.824 | 8.856 | 283,299 | -0.04(-0.46%) |
Mar 18, 2014 | 8.847 | 8.901 | 8.824 | 8.897 | 260,809 | +0.08(+0.92%) |
Mar 17, 2014 | 8.824 | 8.856 | 8.806 | 8.815 | 324,568 | +0.01(+0.10%) |
Mar 14, 2014 | 8.806 | 8.820 | 8.784 | 8.806 | 148,124 | +0.00(+0.00%) |
Mar 13, 2014 | 8.874 | 8.874 | 8.775 | 8.806 | 349,995 | -0.05(-0.51%) |
Mar 12, 2014 | 8.838 | 8.852 | 8.811 | 8.852 | 242,188 | -0.01(-0.10%) |
Mar 11, 2014 | 8.879 | 8.920 | 8.856 | 8.861 | 292,144 | -0.03(-0.36%) |
Mar 10, 2014 | 8.865 | 8.901 | 8.847 | 8.892 | 215,241 | +0.01(+0.15%) |
Mar 07, 2014 | 8.915 | 8.921 | 8.847 | 8.879 | 345,946 | -0.00(-0.05%) |
Mar 06, 2014 | 8.933 | 8.942 | 8.870 | 8.883 | 430,273 | -0.03(-0.36%) |
Mar 05, 2014 | 8.901 | 8.924 | 8.865 | 8.915 | 314,880 | +0.02(+0.20%) |
Mar 04, 2014 | 8.820 | 8.901 | 8.820 | 8.897 | 436,311 | +0.12(+1.34%) |
Mar 03, 2014 | 8.770 | 8.784 | 8.747 | 8.779 | 252,926 | -0.04(-0.41%) |
Feb 28, 2014 | 8.806 | 8.833 | 8.781 | 8.815 | 311,736 | +0.02(+0.26%) |
Feb 27, 2014 | 8.752 | 8.793 | 8.743 | 8.793 | 510,322 | +0.05(+0.57%) |
Feb 26, 2014 | 8.747 | 8.756 | 8.718 | 8.743 | 194,546 | +0.01(+0.16%) |
Feb 25, 2014 | 8.707 | 8.752 | 8.702 | 8.729 | 346,776 | -0.01(-0.10%) |
Feb 24, 2014 | 8.716 | 8.766 | 8.707 | 8.738 | 220,965 | +0.03(+0.36%) |
Feb 21, 2014 | 8.711 | 8.738 | 8.693 | 8.707 | 204,521 | +0.01(+0.10%) |
Feb 20, 2014 | 8.666 | 8.698 | 8.648 | 8.698 | 274,453 | +0.03(+0.31%) |
Feb 19, 2014 | 8.657 | 8.711 | 8.657 | 8.670 | 610,729 | -0.03(-0.33%) |
Feb 18, 2014 | 8.681 | 8.699 | 8.654 | 8.699 | 245,893 | -0.00(-0.05%) |
Feb 14, 2014 | 8.672 | 8.703 | 8.703 | 8.703 | 300,127 | +0.04(+0.47%) |
Feb 13, 2014 | 8.613 | 8.694 | 8.595 | 8.663 | 280,803 | +0.01(+0.10%) |
Feb 12, 2014 | 8.622 | 8.681 | 8.609 | 8.654 | 301,137 | +0.03(+0.31%) |
Feb 11, 2014 | 8.528 | 8.631 | 8.514 | 8.627 | 209,103 | +0.11(+1.27%) |
Feb 10, 2014 | 8.496 | 8.523 | 8.482 | 8.518 | 251,704 | +0.02(+0.27%) |
Feb 07, 2014 | 8.388 | 8.500 | 8.383 | 8.496 | 339,463 | +0.13(+1.51%) |
Feb 06, 2014 | 8.275 | 8.370 | 8.275 | 8.370 | 293,707 | +0.08(+0.98%) |
Feb 05, 2014 | 8.257 | 8.302 | 8.226 | 8.289 | 264,238 | +0.00(+0.00%) |
Feb 04, 2014 | 8.221 | 8.289 | 8.217 | 8.289 | 306,351 | +0.09(+1.04%) |