Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.145 | 8.145 | 8.081 | 8.102 | 599,363 | -0.06(-0.68%) |
May 29, 2014 | 8.167 | 8.167 | 8.072 | 8.158 | 873,999 | -0.03(-0.37%) |
May 28, 2014 | 8.171 | 8.193 | 8.124 | 8.188 | 671,393 | +0.02(+0.26%) |
May 27, 2014 | 8.115 | 8.167 | 8.102 | 8.167 | 846,876 | +0.08(+1.01%) |
May 23, 2014 | 8.076 | 8.085 | 8.085 | 8.085 | 519,520 | +0.04(+0.53%) |
May 22, 2014 | 8.068 | 8.098 | 8.042 | 8.042 | 466,953 | +0.00(+0.05%) |
May 21, 2014 | 8.068 | 8.106 | 8.037 | 8.038 | 592,757 | -0.01(-0.16%) |
May 20, 2014 | 8.076 | 8.102 | 8.008 | 8.051 | 591,904 | -0.03(-0.32%) |
May 19, 2014 | 8.042 | 8.076 | 8.021 | 8.076 | 473,710 | +0.06(+0.75%) |
May 16, 2014 | 8.016 | 8.042 | 7.973 | 8.016 | 487,034 | +0.04(+0.54%) |
May 15, 2014 | 8.046 | 8.046 | 7.952 | 7.973 | 527,944 | -0.06(-0.80%) |
May 14, 2014 | 8.046 | 8.076 | 7.990 | 8.038 | 510,023 | -0.02(-0.21%) |
May 13, 2014 | 7.999 | 8.055 | 7.973 | 8.055 | 411,491 | +0.03(+0.43%) |
May 12, 2014 | 8.046 | 8.055 | 7.969 | 8.020 | 509,744 | +0.02(+0.21%) |
May 09, 2014 | 7.999 | 8.020 | 7.973 | 8.003 | 492,813 | +0.00(+0.00%) |
May 08, 2014 | 8.008 | 8.042 | 7.960 | 8.003 | 430,617 | +0.02(+0.27%) |
May 07, 2014 | 7.947 | 7.986 | 7.913 | 7.982 | 463,063 | +0.03(+0.43%) |
May 06, 2014 | 7.973 | 7.973 | 7.922 | 7.947 | 492,722 | -0.00(-0.05%) |
May 05, 2014 | 7.990 | 7.994 | 7.926 | 7.952 | 501,038 | -0.05(-0.64%) |
May 02, 2014 | 7.995 | 8.020 | 7.965 | 8.003 | 445,710 | +0.03(+0.38%) |
May 01, 2014 | 7.952 | 8.002 | 7.930 | 7.973 | 496,871 | +0.03(+0.43%) |
Apr 30, 2014 | 7.913 | 7.939 | 7.879 | 7.939 | 406,970 | +0.03(+0.44%) |
Apr 29, 2014 | 7.887 | 7.913 | 7.865 | 7.904 | 530,548 | +0.04(+0.55%) |
Apr 28, 2014 | 7.840 | 7.886 | 7.797 | 7.861 | 376,862 | +0.03(+0.44%) |
Apr 25, 2014 | 7.840 | 7.844 | 7.797 | 7.827 | 393,611 | -0.00(-0.05%) |
Apr 24, 2014 | 7.879 | 7.879 | 7.810 | 7.831 | 362,184 | +0.00(+0.05%) |
Apr 23, 2014 | 7.840 | 7.857 | 7.810 | 7.827 | 448,609 | -0.03(-0.33%) |
Apr 22, 2014 | 7.797 | 7.853 | 7.758 | 7.853 | 458,978 | +0.08(+1.05%) |
Apr 21, 2014 | 7.797 | 7.810 | 7.741 | 7.771 | 476,937 | -0.01(-0.11%) |
Apr 17, 2014 | 7.780 | 7.780 | 7.780 | 7.780 | 493,230 | +0.00(+0.06%) |
Apr 16, 2014 | 7.823 | 7.823 | 7.741 | 7.775 | 681,655 | -0.00(-0.06%) |
Apr 15, 2014 | 7.793 | 7.793 | 7.672 | 7.780 | 523,521 | +0.03(+0.33%) |
Apr 14, 2014 | 7.775 | 7.788 | 7.685 | 7.754 | 427,677 | +0.02(+0.22%) |
Apr 11, 2014 | 7.694 | 7.754 | 7.668 | 7.737 | 488,670 | +0.03(+0.33%) |
Apr 10, 2014 | 7.793 | 7.797 | 7.672 | 7.711 | 608,271 | -0.06(-0.83%) |
Apr 09, 2014 | 7.728 | 7.788 | 7.698 | 7.775 | 579,310 | +0.07(+0.95%) |
Apr 08, 2014 | 7.702 | 7.763 | 7.685 | 7.702 | 663,343 | -0.01(-0.17%) |
Apr 07, 2014 | 7.745 | 7.758 | 7.689 | 7.715 | 777,402 | -0.06(-0.77%) |
Apr 04, 2014 | 7.861 | 7.866 | 7.758 | 7.775 | 625,131 | -0.02(-0.22%) |
Apr 03, 2014 | 7.810 | 7.866 | 7.784 | 7.793 | 731,967 | -0.03(-0.33%) |
Apr 02, 2014 | 7.900 | 7.900 | 7.808 | 7.818 | 965,211 | -0.10(-1.25%) |
Apr 01, 2014 | 7.913 | 7.943 | 7.857 | 7.917 | 977,726 | +0.01(+0.11%) |
Mar 31, 2014 | 7.896 | 7.952 | 7.823 | 7.909 | 1,135,448 | +0.06(+0.82%) |
Mar 28, 2014 | 7.814 | 7.900 | 7.797 | 7.844 | 739,556 | +0.06(+0.77%) |
Mar 27, 2014 | 7.763 | 7.784 | 7.707 | 7.784 | 627,037 | +0.05(+0.61%) |
Mar 26, 2014 | 7.784 | 7.814 | 7.732 | 7.737 | 406,393 | -0.02(-0.28%) |
Mar 25, 2014 | 7.741 | 7.782 | 7.735 | 7.758 | 595,226 | +0.04(+0.56%) |
Mar 24, 2014 | 7.737 | 7.750 | 7.685 | 7.715 | 483,842 | -0.04(-0.50%) |
Mar 21, 2014 | 7.741 | 7.771 | 7.689 | 7.754 | 627,747 | +0.06(+0.84%) |
Mar 20, 2014 | 7.604 | 7.689 | 7.570 | 7.689 | 567,277 | +0.07(+0.96%) |
Mar 19, 2014 | 7.638 | 7.642 | 7.582 | 7.616 | 462,875 | -0.00(-0.06%) |
Mar 18, 2014 | 7.655 | 7.668 | 7.599 | 7.621 | 540,354 | -0.03(-0.45%) |
Mar 17, 2014 | 7.707 | 7.711 | 7.634 | 7.655 | 562,414 | -0.01(-0.17%) |
Mar 14, 2014 | 7.629 | 7.677 | 7.612 | 7.668 | 357,110 | +0.03(+0.45%) |
Mar 13, 2014 | 7.668 | 7.696 | 7.610 | 7.634 | 694,998 | -0.00(-0.06%) |
Mar 12, 2014 | 7.567 | 7.638 | 7.550 | 7.638 | 549,582 | +0.06(+0.83%) |
Mar 11, 2014 | 7.550 | 7.583 | 7.529 | 7.575 | 683,614 | +0.01(+0.11%) |
Mar 10, 2014 | 7.516 | 7.579 | 7.466 | 7.567 | 539,391 | +0.05(+0.67%) |
Mar 07, 2014 | 7.650 | 7.650 | 7.508 | 7.516 | 955,486 | -0.13(-1.65%) |
Mar 06, 2014 | 7.592 | 7.650 | 7.588 | 7.642 | 437,064 | +0.06(+0.77%) |
Mar 05, 2014 | 7.630 | 7.650 | 7.571 | 7.583 | 777,752 | -0.06(-0.82%) |
Mar 04, 2014 | 7.592 | 7.650 | 7.592 | 7.646 | 363,364 | +0.10(+1.39%) |