Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.263 | 8.263 | 8.143 | 8.183 | 130,039 | -0.05(-0.62%) |
May 29, 2014 | 8.223 | 8.263 | 8.223 | 8.234 | 93,490 | +0.00(+0.01%) |
May 28, 2014 | 8.223 | 8.251 | 8.188 | 8.233 | 66,471 | +0.03(+0.34%) |
May 27, 2014 | 8.194 | 8.246 | 8.188 | 8.205 | 63,585 | +0.04(+0.49%) |
May 23, 2014 | 8.125 | 8.165 | 8.165 | 8.165 | 93,912 | +0.06(+0.78%) |
May 22, 2014 | 8.137 | 8.160 | 8.085 | 8.103 | 96,552 | -0.03(-0.35%) |
May 21, 2014 | 8.246 | 8.257 | 8.091 | 8.131 | 151,161 | -0.13(-1.52%) |
May 20, 2014 | 8.200 | 8.291 | 8.194 | 8.257 | 148,036 | +0.05(+0.63%) |
May 19, 2014 | 8.205 | 8.223 | 8.188 | 8.205 | 141,363 | +0.03(+0.42%) |
May 16, 2014 | 8.120 | 8.194 | 8.120 | 8.171 | 160,107 | +0.06(+0.78%) |
May 15, 2014 | 8.085 | 8.125 | 8.085 | 8.108 | 165,528 | +0.05(+0.57%) |
May 14, 2014 | 8.017 | 8.085 | 8.017 | 8.063 | 103,305 | +0.06(+0.71%) |
May 13, 2014 | 7.942 | 8.023 | 7.937 | 8.005 | 109,662 | +0.06(+0.79%) |
May 12, 2014 | 8.085 | 8.091 | 7.937 | 7.942 | 276,859 | -0.17(-2.05%) |
May 09, 2014 | 8.091 | 8.131 | 8.028 | 8.108 | 111,832 | +0.02(+0.28%) |
May 08, 2014 | 7.988 | 8.205 | 7.988 | 8.085 | 350,654 | +0.10(+1.23%) |
May 07, 2014 | 7.931 | 7.993 | 7.925 | 7.987 | 181,091 | +0.03(+0.36%) |
May 06, 2014 | 7.817 | 7.970 | 7.815 | 7.959 | 325,058 | +0.14(+1.82%) |
May 05, 2014 | 7.788 | 7.823 | 7.777 | 7.817 | 79,890 | +0.03(+0.37%) |
May 02, 2014 | 7.760 | 7.788 | 7.737 | 7.788 | 72,887 | +0.02(+0.22%) |
May 01, 2014 | 7.771 | 7.777 | 7.737 | 7.771 | 103,538 | +0.05(+0.66%) |
Apr 30, 2014 | 7.715 | 7.771 | 7.715 | 7.720 | 131,664 | +0.02(+0.22%) |
Apr 29, 2014 | 7.783 | 7.783 | 7.703 | 7.703 | 129,186 | -0.06(-0.81%) |
Apr 28, 2014 | 7.811 | 7.811 | 7.743 | 7.766 | 176,415 | -0.01(-0.15%) |
Apr 25, 2014 | 7.760 | 7.788 | 7.743 | 7.777 | 86,747 | +0.05(+0.59%) |
Apr 24, 2014 | 7.754 | 7.754 | 7.732 | 7.732 | 96,351 | +0.01(+0.07%) |
Apr 23, 2014 | 7.703 | 7.726 | 7.703 | 7.726 | 61,385 | +0.02(+0.22%) |
Apr 22, 2014 | 7.703 | 7.715 | 7.698 | 7.709 | 71,943 | +0.01(+0.07%) |
Apr 21, 2014 | 7.686 | 7.703 | 7.675 | 7.703 | 98,808 | +0.04(+0.52%) |
Apr 17, 2014 | 7.675 | 7.663 | 7.663 | 7.663 | 37,994 | -0.01(-0.15%) |
Apr 16, 2014 | 7.646 | 7.686 | 7.641 | 7.675 | 41,737 | +0.03(+0.45%) |
Apr 15, 2014 | 7.663 | 7.680 | 7.635 | 7.641 | 75,438 | -0.03(-0.35%) |
Apr 14, 2014 | 7.675 | 7.685 | 7.652 | 7.667 | 109,218 | -0.02(-0.32%) |
Apr 11, 2014 | 7.743 | 7.743 | 7.663 | 7.692 | 132,843 | -0.02(-0.29%) |
Apr 10, 2014 | 7.641 | 7.732 | 7.641 | 7.715 | 122,442 | +0.08(+1.00%) |
Apr 09, 2014 | 7.636 | 7.646 | 7.618 | 7.638 | 54,875 | +0.03(+0.35%) |
Apr 08, 2014 | 7.600 | 7.617 | 7.584 | 7.612 | 95,367 | +0.02(+0.22%) |
Apr 07, 2014 | 7.583 | 7.612 | 7.572 | 7.595 | 124,337 | +0.05(+0.67%) |
Apr 04, 2014 | 7.544 | 7.572 | 7.538 | 7.544 | 117,177 | +0.01(+0.08%) |
Apr 03, 2014 | 7.583 | 7.589 | 7.538 | 7.538 | 100,061 | -0.01(-0.15%) |
Apr 02, 2014 | 7.566 | 7.578 | 7.544 | 7.549 | 86,517 | -0.03(-0.40%) |
Apr 01, 2014 | 7.651 | 7.651 | 7.572 | 7.580 | 127,298 | -0.04(-0.49%) |
Mar 31, 2014 | 7.578 | 7.639 | 7.578 | 7.617 | 101,329 | -0.01(-0.15%) |
Mar 28, 2014 | 7.634 | 7.657 | 7.629 | 7.629 | 63,853 | +0.02(+0.30%) |
Mar 27, 2014 | 7.549 | 7.634 | 7.549 | 7.606 | 42,468 | +0.06(+0.75%) |
Mar 26, 2014 | 7.595 | 7.645 | 7.544 | 7.549 | 113,241 | -0.05(-0.67%) |
Mar 25, 2014 | 7.578 | 7.606 | 7.561 | 7.600 | 71,238 | +0.03(+0.45%) |
Mar 24, 2014 | 7.572 | 7.589 | 7.549 | 7.566 | 56,627 | +0.02(+0.22%) |
Mar 21, 2014 | 7.515 | 7.572 | 7.515 | 7.549 | 57,365 | +0.02(+0.30%) |
Mar 20, 2014 | 7.578 | 7.578 | 7.476 | 7.527 | 173,472 | -0.05(-0.67%) |
Mar 19, 2014 | 7.662 | 7.679 | 7.572 | 7.578 | 167,491 | -0.06(-0.74%) |
Mar 18, 2014 | 7.657 | 7.674 | 7.629 | 7.634 | 69,258 | +0.00(+0.00%) |
Mar 17, 2014 | 7.651 | 7.678 | 7.634 | 7.634 | 63,609 | -0.02(-0.22%) |
Mar 14, 2014 | 7.657 | 7.685 | 7.651 | 7.651 | 85,146 | -0.03(-0.37%) |
Mar 13, 2014 | 7.657 | 7.685 | 7.623 | 7.679 | 108,168 | +0.07(+0.89%) |
Mar 12, 2014 | 7.578 | 7.629 | 7.578 | 7.612 | 56,153 | +0.07(+0.90%) |
Mar 11, 2014 | 7.606 | 7.617 | 7.544 | 7.544 | 53,458 | -0.02(-0.29%) |
Mar 10, 2014 | 7.543 | 7.611 | 7.509 | 7.566 | 135,562 | +0.07(+0.90%) |
Mar 07, 2014 | 7.554 | 7.554 | 7.414 | 7.498 | 356,193 | -0.07(-0.96%) |
Mar 06, 2014 | 7.605 | 7.627 | 7.560 | 7.571 | 138,612 | -0.04(-0.52%) |
Mar 05, 2014 | 7.639 | 7.644 | 7.588 | 7.611 | 172,882 | -0.01(-0.07%) |
Mar 04, 2014 | 7.582 | 7.627 | 7.560 | 7.616 | 113,631 | +0.03(+0.44%) |