Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.400 | 8.418 | 8.370 | 8.376 | 161,759 | -0.03(-0.36%) |
May 29, 2014 | 8.394 | 8.429 | 8.394 | 8.406 | 292,460 | +0.02(+0.21%) |
May 28, 2014 | 8.382 | 8.400 | 8.364 | 8.388 | 190,805 | +0.01(+0.14%) |
May 27, 2014 | 8.388 | 8.400 | 8.364 | 8.376 | 148,404 | -0.02(-0.21%) |
May 23, 2014 | 8.382 | 8.394 | 8.394 | 8.394 | 137,830 | +0.04(+0.48%) |
May 22, 2014 | 8.370 | 8.372 | 8.334 | 8.354 | 89,688 | -0.02(-0.19%) |
May 21, 2014 | 8.340 | 8.370 | 8.328 | 8.370 | 110,694 | +0.00(+0.00%) |
May 20, 2014 | 8.358 | 8.370 | 8.342 | 8.370 | 158,427 | +0.01(+0.14%) |
May 19, 2014 | 8.352 | 8.364 | 8.334 | 8.358 | 116,979 | +0.01(+0.14%) |
May 16, 2014 | 8.352 | 8.394 | 8.328 | 8.346 | 143,922 | +0.00(+0.00%) |
May 15, 2014 | 8.316 | 8.346 | 8.304 | 8.346 | 158,865 | +0.05(+0.58%) |
May 14, 2014 | 8.298 | 8.304 | 8.256 | 8.298 | 330,528 | +0.02(+0.28%) |
May 13, 2014 | 8.298 | 8.304 | 8.274 | 8.275 | 498,295 | -0.02(-0.25%) |
May 12, 2014 | 8.325 | 8.325 | 8.278 | 8.296 | 282,348 | -0.01(-0.07%) |
May 09, 2014 | 8.337 | 8.337 | 8.290 | 8.301 | 173,212 | -0.01(-0.14%) |
May 08, 2014 | 8.325 | 8.349 | 8.290 | 8.313 | 222,519 | -0.02(-0.21%) |
May 07, 2014 | 8.284 | 8.331 | 8.284 | 8.331 | 149,367 | +0.05(+0.57%) |
May 06, 2014 | 8.272 | 8.301 | 8.254 | 8.284 | 216,857 | +0.02(+0.22%) |
May 05, 2014 | 8.290 | 8.296 | 8.260 | 8.266 | 154,116 | -0.02(-0.29%) |
May 02, 2014 | 8.313 | 8.313 | 8.236 | 8.290 | 171,514 | -0.02(-0.21%) |
May 01, 2014 | 8.296 | 8.373 | 8.290 | 8.307 | 327,320 | +0.01(+0.14%) |
Apr 30, 2014 | 8.296 | 8.307 | 8.254 | 8.296 | 221,853 | +0.04(+0.50%) |
Apr 29, 2014 | 8.266 | 8.278 | 8.224 | 8.254 | 182,057 | -0.01(-0.14%) |
Apr 28, 2014 | 8.319 | 8.325 | 8.266 | 8.266 | 228,191 | -0.03(-0.36%) |
Apr 25, 2014 | 8.242 | 8.296 | 8.242 | 8.296 | 129,355 | +0.05(+0.65%) |
Apr 24, 2014 | 8.248 | 8.260 | 8.206 | 8.242 | 170,558 | +0.03(+0.36%) |
Apr 23, 2014 | 8.200 | 8.213 | 8.164 | 8.212 | 216,660 | +0.06(+0.73%) |
Apr 22, 2014 | 8.147 | 8.183 | 8.129 | 8.153 | 116,109 | +0.01(+0.15%) |
Apr 21, 2014 | 8.099 | 8.159 | 8.099 | 8.141 | 202,245 | +0.03(+0.37%) |
Apr 17, 2014 | 8.105 | 8.111 | 8.111 | 8.111 | 260,820 | +0.02(+0.29%) |
Apr 16, 2014 | 8.135 | 8.135 | 8.081 | 8.087 | 167,881 | -0.02(-0.22%) |
Apr 15, 2014 | 8.117 | 8.129 | 8.087 | 8.105 | 221,160 | +0.00(+0.00%) |
Apr 14, 2014 | 8.117 | 8.117 | 8.070 | 8.105 | 181,242 | +0.01(+0.15%) |
Apr 11, 2014 | 8.093 | 8.117 | 8.064 | 8.093 | 257,320 | +0.00(+0.03%) |
Apr 10, 2014 | 8.097 | 8.115 | 8.073 | 8.091 | 205,160 | +0.02(+0.29%) |
Apr 09, 2014 | 8.055 | 8.079 | 8.038 | 8.067 | 160,924 | +0.02(+0.29%) |
Apr 08, 2014 | 8.032 | 8.073 | 8.008 | 8.044 | 240,431 | +0.03(+0.38%) |
Apr 07, 2014 | 7.996 | 8.032 | 7.985 | 8.014 | 189,437 | +0.02(+0.21%) |
Apr 04, 2014 | 8.079 | 8.079 | 7.990 | 7.996 | 180,679 | +0.00(+0.00%) |
Apr 03, 2014 | 7.961 | 8.008 | 7.961 | 7.996 | 217,937 | +0.03(+0.37%) |
Apr 02, 2014 | 8.026 | 8.026 | 7.925 | 7.967 | 350,519 | -0.07(-0.88%) |
Apr 01, 2014 | 8.055 | 8.055 | 7.990 | 8.038 | 252,922 | -0.01(-0.07%) |
Mar 31, 2014 | 8.002 | 8.044 | 7.985 | 8.044 | 302,281 | +0.03(+0.37%) |
Mar 28, 2014 | 8.020 | 8.020 | 7.985 | 8.014 | 197,211 | +0.02(+0.22%) |
Mar 27, 2014 | 7.985 | 8.020 | 7.961 | 7.996 | 193,006 | +0.02(+0.22%) |
Mar 26, 2014 | 7.973 | 7.985 | 7.919 | 7.979 | 222,274 | +0.05(+0.60%) |
Mar 25, 2014 | 7.955 | 7.967 | 7.896 | 7.931 | 263,571 | -0.01(-0.15%) |
Mar 24, 2014 | 7.902 | 7.961 | 7.878 | 7.943 | 254,151 | +0.07(+0.83%) |
Mar 21, 2014 | 7.819 | 7.890 | 7.813 | 7.878 | 291,044 | +0.06(+0.76%) |
Mar 20, 2014 | 7.766 | 7.825 | 7.712 | 7.819 | 706,827 | +0.05(+0.69%) |
Mar 19, 2014 | 7.866 | 7.872 | 7.760 | 7.766 | 233,226 | -0.11(-1.35%) |
Mar 18, 2014 | 7.878 | 7.896 | 7.860 | 7.872 | 190,274 | -0.01(-0.08%) |
Mar 17, 2014 | 7.878 | 7.908 | 7.878 | 7.878 | 137,556 | +0.01(+0.08%) |
Mar 14, 2014 | 7.878 | 7.890 | 7.848 | 7.872 | 154,127 | -0.01(-0.08%) |
Mar 13, 2014 | 7.884 | 7.908 | 7.860 | 7.878 | 166,238 | +0.01(+0.08%) |
Mar 12, 2014 | 7.837 | 7.896 | 7.819 | 7.872 | 164,211 | +0.05(+0.64%) |
Mar 11, 2014 | 7.799 | 7.822 | 7.787 | 7.822 | 190,759 | +0.02(+0.30%) |
Mar 10, 2014 | 7.740 | 7.805 | 7.740 | 7.799 | 140,310 | +0.07(+0.91%) |
Mar 07, 2014 | 7.775 | 7.775 | 7.711 | 7.728 | 379,787 | -0.09(-1.13%) |
Mar 06, 2014 | 7.875 | 7.875 | 7.799 | 7.817 | 324,768 | -0.06(-0.75%) |
Mar 05, 2014 | 7.870 | 7.911 | 7.870 | 7.875 | 291,020 | +0.01(+0.07%) |
Mar 04, 2014 | 7.870 | 7.899 | 7.864 | 7.870 | 237,706 | +0.01(+0.15%) |