Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.538 | 8.538 | 8.497 | 8.515 | 90,151 | -0.01(-0.14%) |
May 29, 2014 | 8.503 | 8.526 | 8.491 | 8.526 | 112,614 | +0.04(+0.41%) |
May 28, 2014 | 8.497 | 8.509 | 8.474 | 8.491 | 181,900 | -0.01(-0.07%) |
May 27, 2014 | 8.497 | 8.509 | 8.474 | 8.497 | 130,157 | +0.00(+0.00%) |
May 23, 2014 | 8.485 | 8.497 | 8.497 | 8.497 | 125,087 | +0.05(+0.55%) |
May 22, 2014 | 8.403 | 8.479 | 8.403 | 8.450 | 162,876 | +0.05(+0.56%) |
May 21, 2014 | 8.415 | 8.427 | 8.368 | 8.403 | 147,030 | +0.00(+0.00%) |
May 20, 2014 | 8.409 | 8.409 | 8.374 | 8.403 | 119,659 | +0.01(+0.14%) |
May 19, 2014 | 8.392 | 8.415 | 8.386 | 8.392 | 146,876 | +0.01(+0.07%) |
May 16, 2014 | 8.427 | 8.433 | 8.368 | 8.386 | 173,850 | +0.01(+0.14%) |
May 15, 2014 | 8.362 | 8.421 | 8.351 | 8.374 | 176,999 | +0.05(+0.63%) |
May 14, 2014 | 8.362 | 8.370 | 8.321 | 8.321 | 190,096 | -0.04(-0.42%) |
May 13, 2014 | 8.374 | 8.380 | 8.339 | 8.357 | 170,781 | -0.02(-0.21%) |
May 12, 2014 | 8.351 | 8.391 | 8.345 | 8.374 | 124,550 | +0.02(+0.21%) |
May 09, 2014 | 8.333 | 8.362 | 8.333 | 8.356 | 110,829 | +0.02(+0.21%) |
May 08, 2014 | 8.351 | 8.356 | 8.327 | 8.339 | 139,550 | +0.01(+0.14%) |
May 07, 2014 | 8.263 | 8.333 | 8.263 | 8.327 | 128,461 | +0.06(+0.68%) |
May 06, 2014 | 8.240 | 8.304 | 8.240 | 8.271 | 128,660 | +0.01(+0.09%) |
May 05, 2014 | 8.263 | 8.273 | 8.234 | 8.263 | 137,443 | +0.00(+0.00%) |
May 02, 2014 | 8.246 | 8.275 | 8.246 | 8.263 | 106,980 | -0.01(-0.14%) |
May 01, 2014 | 8.240 | 8.304 | 8.238 | 8.275 | 176,031 | +0.05(+0.57%) |
Apr 30, 2014 | 8.240 | 8.246 | 8.205 | 8.228 | 196,604 | +0.02(+0.28%) |
Apr 29, 2014 | 8.228 | 8.228 | 8.188 | 8.205 | 109,953 | -0.02(-0.28%) |
Apr 28, 2014 | 8.281 | 8.298 | 8.228 | 8.228 | 244,363 | -0.06(-0.70%) |
Apr 25, 2014 | 8.304 | 8.304 | 8.263 | 8.287 | 154,808 | +0.02(+0.21%) |
Apr 24, 2014 | 8.193 | 8.287 | 8.193 | 8.269 | 139,194 | +0.05(+0.64%) |
Apr 23, 2014 | 8.188 | 8.223 | 8.188 | 8.217 | 110,297 | +0.04(+0.50%) |
Apr 22, 2014 | 8.153 | 8.205 | 8.153 | 8.176 | 207,714 | +0.01(+0.14%) |
Apr 21, 2014 | 8.100 | 8.170 | 8.100 | 8.164 | 131,282 | +0.06(+0.72%) |
Apr 17, 2014 | 8.106 | 8.106 | 8.106 | 8.106 | 72,346 | -0.01(-0.14%) |
Apr 16, 2014 | 8.060 | 8.118 | 8.060 | 8.118 | 105,987 | +0.05(+0.58%) |
Apr 15, 2014 | 8.036 | 8.071 | 8.036 | 8.071 | 87,178 | +0.03(+0.43%) |
Apr 14, 2014 | 8.060 | 8.071 | 8.030 | 8.036 | 99,646 | -0.03(-0.43%) |
Apr 11, 2014 | 8.089 | 8.089 | 8.071 | 8.071 | 126,124 | -0.01(-0.07%) |
Apr 10, 2014 | 8.083 | 8.100 | 8.071 | 8.077 | 184,169 | +0.01(+0.07%) |
Apr 09, 2014 | 8.111 | 8.111 | 8.048 | 8.071 | 132,348 | -0.04(-0.50%) |
Apr 08, 2014 | 8.077 | 8.117 | 8.048 | 8.111 | 129,598 | +0.02(+0.21%) |
Apr 07, 2014 | 8.042 | 8.094 | 8.017 | 8.094 | 203,298 | +0.08(+1.01%) |
Apr 04, 2014 | 7.996 | 8.036 | 7.984 | 8.013 | 165,057 | +0.01(+0.14%) |
Apr 03, 2014 | 7.973 | 8.002 | 7.961 | 8.002 | 95,543 | +0.05(+0.58%) |
Apr 02, 2014 | 7.949 | 7.961 | 7.926 | 7.955 | 114,495 | +0.00(+0.00%) |
Apr 01, 2014 | 7.938 | 7.961 | 7.903 | 7.955 | 246,132 | +0.00(+0.00%) |
Mar 31, 2014 | 7.949 | 7.978 | 7.915 | 7.955 | 183,400 | -0.01(-0.15%) |
Mar 28, 2014 | 7.944 | 7.984 | 7.944 | 7.967 | 59,376 | +0.02(+0.29%) |
Mar 27, 2014 | 7.938 | 7.978 | 7.926 | 7.944 | 128,238 | +0.01(+0.15%) |
Mar 26, 2014 | 7.938 | 7.955 | 7.909 | 7.932 | 189,585 | -0.01(-0.07%) |
Mar 25, 2014 | 7.973 | 7.973 | 7.932 | 7.938 | 241,181 | -0.02(-0.29%) |
Mar 24, 2014 | 7.886 | 7.961 | 7.886 | 7.961 | 262,389 | +0.09(+1.10%) |
Mar 21, 2014 | 7.845 | 7.880 | 7.828 | 7.874 | 107,801 | +0.05(+0.67%) |
Mar 20, 2014 | 7.857 | 7.857 | 7.811 | 7.822 | 125,865 | -0.03(-0.44%) |
Mar 19, 2014 | 7.955 | 7.955 | 7.845 | 7.857 | 221,375 | -0.06(-0.80%) |
Mar 18, 2014 | 7.949 | 7.955 | 7.886 | 7.921 | 179,323 | +0.00(+0.00%) |
Mar 17, 2014 | 7.886 | 7.949 | 7.886 | 7.921 | 214,259 | +0.03(+0.37%) |
Mar 14, 2014 | 7.892 | 7.903 | 7.880 | 7.892 | 108,736 | +0.00(+0.00%) |
Mar 13, 2014 | 7.863 | 7.892 | 7.863 | 7.892 | 121,576 | +0.03(+0.37%) |
Mar 12, 2014 | 7.816 | 7.874 | 7.816 | 7.863 | 153,284 | +0.04(+0.45%) |
Mar 11, 2014 | 7.822 | 7.828 | 7.810 | 7.828 | 72,728 | +0.02(+0.22%) |
Mar 10, 2014 | 7.741 | 7.833 | 7.741 | 7.810 | 111,057 | +0.06(+0.82%) |
Mar 07, 2014 | 7.759 | 7.770 | 7.724 | 7.747 | 244,845 | -0.02(-0.30%) |
Mar 06, 2014 | 7.833 | 7.845 | 7.770 | 7.770 | 202,691 | -0.06(-0.81%) |
Mar 05, 2014 | 7.833 | 7.874 | 7.828 | 7.833 | 266,844 | -0.01(-0.07%) |
Mar 04, 2014 | 7.839 | 7.862 | 7.828 | 7.839 | 280,821 | +0.02(+0.29%) |