Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.789 | 8.789 | 8.704 | 8.710 | 213,058 | -0.07(-0.81%) |
May 29, 2014 | 8.815 | 8.828 | 8.749 | 8.782 | 184,432 | -0.02(-0.22%) |
May 28, 2014 | 8.802 | 8.828 | 8.769 | 8.802 | 137,987 | +0.02(+0.22%) |
May 27, 2014 | 8.782 | 8.854 | 8.749 | 8.782 | 197,813 | +0.01(+0.07%) |
May 23, 2014 | 8.730 | 8.775 | 8.775 | 8.775 | 148,453 | +0.10(+1.12%) |
May 22, 2014 | 8.684 | 8.691 | 8.665 | 8.678 | 147,071 | -0.00(-0.00%) |
May 21, 2014 | 8.658 | 8.678 | 8.632 | 8.678 | 77,220 | +0.01(+0.15%) |
May 20, 2014 | 8.652 | 8.665 | 8.632 | 8.665 | 112,689 | +0.03(+0.38%) |
May 19, 2014 | 8.678 | 8.684 | 8.606 | 8.632 | 236,402 | -0.04(-0.45%) |
May 16, 2014 | 8.652 | 8.671 | 8.626 | 8.671 | 185,331 | +0.07(+0.83%) |
May 15, 2014 | 8.665 | 8.678 | 8.600 | 8.600 | 227,785 | -0.05(-0.60%) |
May 14, 2014 | 8.665 | 8.665 | 8.613 | 8.652 | 142,765 | +0.01(+0.08%) |
May 13, 2014 | 8.645 | 8.645 | 8.580 | 8.645 | 179,946 | -0.02(-0.23%) |
May 12, 2014 | 8.652 | 8.684 | 8.645 | 8.665 | 122,259 | +0.03(+0.38%) |
May 09, 2014 | 8.658 | 8.665 | 8.613 | 8.632 | 103,761 | -0.01(-0.15%) |
May 08, 2014 | 8.574 | 8.645 | 8.574 | 8.645 | 235,197 | +0.07(+0.76%) |
May 07, 2014 | 8.535 | 8.600 | 8.522 | 8.580 | 204,103 | +0.06(+0.69%) |
May 06, 2014 | 8.522 | 8.541 | 8.496 | 8.522 | 223,262 | +0.02(+0.23%) |
May 05, 2014 | 8.489 | 8.515 | 8.489 | 8.502 | 176,548 | +0.01(+0.15%) |
May 02, 2014 | 8.483 | 8.502 | 8.476 | 8.489 | 169,839 | -0.01(-0.15%) |
May 01, 2014 | 8.476 | 8.522 | 8.450 | 8.502 | 174,560 | +0.04(+0.46%) |
Apr 30, 2014 | 8.463 | 8.470 | 8.437 | 8.463 | 138,601 | +0.03(+0.32%) |
Apr 29, 2014 | 8.450 | 8.450 | 8.418 | 8.437 | 83,601 | -0.01(-0.16%) |
Apr 28, 2014 | 8.450 | 8.483 | 8.450 | 8.450 | 130,431 | +0.01(+0.08%) |
Apr 25, 2014 | 8.411 | 8.444 | 8.392 | 8.444 | 157,274 | +0.07(+0.78%) |
Apr 24, 2014 | 8.431 | 8.431 | 8.379 | 8.379 | 158,695 | -0.03(-0.39%) |
Apr 23, 2014 | 8.372 | 8.444 | 8.372 | 8.411 | 179,316 | +0.06(+0.70%) |
Apr 22, 2014 | 8.346 | 8.366 | 8.321 | 8.353 | 169,184 | +0.03(+0.31%) |
Apr 21, 2014 | 8.301 | 8.346 | 8.283 | 8.327 | 171,258 | +0.05(+0.63%) |
Apr 17, 2014 | 8.340 | 8.275 | 8.275 | 8.275 | 174,451 | -0.05(-0.55%) |
Apr 16, 2014 | 8.307 | 8.327 | 8.294 | 8.320 | 138,135 | +0.05(+0.55%) |
Apr 15, 2014 | 8.229 | 8.288 | 8.223 | 8.275 | 136,552 | +0.05(+0.55%) |
Apr 14, 2014 | 8.340 | 8.346 | 8.203 | 8.229 | 296,915 | -0.08(-1.02%) |
Apr 11, 2014 | 8.385 | 8.385 | 8.307 | 8.314 | 152,509 | -0.10(-1.16%) |
Apr 10, 2014 | 8.392 | 8.411 | 8.385 | 8.411 | 115,818 | +0.03(+0.31%) |
Apr 09, 2014 | 8.398 | 8.418 | 8.366 | 8.385 | 198,111 | +0.00(+0.00%) |
Apr 08, 2014 | 8.353 | 8.385 | 8.327 | 8.385 | 104,635 | +0.03(+0.31%) |
Apr 07, 2014 | 8.320 | 8.372 | 8.320 | 8.359 | 109,807 | +0.04(+0.47%) |
Apr 04, 2014 | 8.307 | 8.379 | 8.307 | 8.320 | 221,441 | +0.01(+0.16%) |
Apr 03, 2014 | 8.294 | 8.307 | 8.288 | 8.307 | 103,907 | +0.01(+0.16%) |
Apr 02, 2014 | 8.249 | 8.301 | 8.223 | 8.294 | 220,253 | +0.04(+0.47%) |
Apr 01, 2014 | 8.281 | 8.288 | 8.236 | 8.255 | 126,995 | -0.01(-0.16%) |
Mar 31, 2014 | 8.301 | 8.301 | 8.236 | 8.268 | 170,207 | -0.02(-0.24%) |
Mar 28, 2014 | 8.320 | 8.320 | 8.255 | 8.288 | 91,759 | -0.01(-0.16%) |
Mar 27, 2014 | 8.294 | 8.346 | 8.255 | 8.301 | 146,404 | +0.03(+0.31%) |
Mar 26, 2014 | 8.255 | 8.288 | 8.223 | 8.275 | 174,503 | +0.02(+0.24%) |
Mar 25, 2014 | 8.223 | 8.281 | 8.216 | 8.255 | 138,796 | +0.02(+0.24%) |
Mar 24, 2014 | 8.171 | 8.236 | 8.171 | 8.236 | 146,514 | +0.05(+0.56%) |
Mar 21, 2014 | 8.119 | 8.203 | 8.119 | 8.190 | 201,768 | +0.10(+1.20%) |
Mar 20, 2014 | 8.145 | 8.164 | 8.086 | 8.093 | 271,573 | -0.08(-0.95%) |
Mar 19, 2014 | 8.229 | 8.262 | 8.171 | 8.171 | 204,709 | -0.07(-0.79%) |
Mar 18, 2014 | 8.249 | 8.294 | 8.197 | 8.236 | 216,658 | -0.02(-0.24%) |
Mar 17, 2014 | 8.236 | 8.288 | 8.219 | 8.255 | 238,800 | +0.04(+0.47%) |
Mar 14, 2014 | 8.242 | 8.255 | 8.190 | 8.216 | 190,204 | -0.04(-0.47%) |
Mar 13, 2014 | 8.171 | 8.255 | 8.145 | 8.255 | 143,245 | +0.08(+1.03%) |
Mar 12, 2014 | 8.145 | 8.223 | 8.119 | 8.171 | 195,476 | +0.01(+0.08%) |
Mar 11, 2014 | 8.151 | 8.190 | 8.132 | 8.164 | 109,210 | +0.01(+0.16%) |
Mar 10, 2014 | 8.106 | 8.203 | 8.099 | 8.151 | 118,710 | +0.03(+0.32%) |
Mar 07, 2014 | 8.158 | 8.164 | 8.093 | 8.125 | 265,697 | -0.03(-0.40%) |
Mar 06, 2014 | 8.223 | 8.223 | 8.158 | 8.158 | 225,188 | -0.06(-0.71%) |
Mar 05, 2014 | 8.184 | 8.216 | 8.184 | 8.216 | 166,522 | +0.02(+0.24%) |
Mar 04, 2014 | 8.190 | 8.216 | 8.164 | 8.197 | 235,618 | +0.01(+0.16%) |