Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.439 | 8.469 | 8.439 | 8.445 | 36,370 | +0.00(+0.00%) |
May 29, 2014 | 8.475 | 8.499 | 8.439 | 8.445 | 32,702 | -0.02(-0.29%) |
May 28, 2014 | 8.511 | 8.511 | 8.469 | 8.469 | 49,201 | -0.01(-0.14%) |
May 27, 2014 | 8.523 | 8.523 | 8.463 | 8.481 | 40,456 | +0.00(+0.00%) |
May 23, 2014 | 8.481 | 8.481 | 8.481 | 8.481 | 58,600 | +0.01(+0.12%) |
May 22, 2014 | 8.421 | 8.471 | 8.421 | 8.471 | 26,563 | +0.03(+0.38%) |
May 21, 2014 | 8.439 | 8.475 | 8.408 | 8.439 | 91,135 | -0.04(-0.43%) |
May 20, 2014 | 8.439 | 8.481 | 8.414 | 8.475 | 61,037 | +0.02(+0.21%) |
May 19, 2014 | 8.463 | 8.469 | 8.421 | 8.457 | 21,941 | +0.02(+0.29%) |
May 16, 2014 | 8.463 | 8.463 | 8.421 | 8.433 | 49,587 | -0.02(-0.22%) |
May 15, 2014 | 8.408 | 8.457 | 8.408 | 8.451 | 54,089 | +0.04(+0.50%) |
May 14, 2014 | 8.366 | 8.408 | 8.360 | 8.408 | 62,348 | +0.07(+0.80%) |
May 13, 2014 | 8.348 | 8.366 | 8.342 | 8.342 | 28,871 | +0.01(+0.10%) |
May 12, 2014 | 8.327 | 8.339 | 8.315 | 8.333 | 50,648 | +0.02(+0.22%) |
May 09, 2014 | 8.297 | 8.325 | 8.279 | 8.315 | 48,941 | +0.04(+0.51%) |
May 08, 2014 | 8.285 | 8.309 | 8.273 | 8.273 | 31,922 | -0.01(-0.15%) |
May 07, 2014 | 8.255 | 8.285 | 8.225 | 8.285 | 72,933 | +0.05(+0.59%) |
May 06, 2014 | 8.231 | 8.285 | 8.213 | 8.237 | 169,877 | +0.01(+0.15%) |
May 05, 2014 | 8.231 | 8.249 | 8.213 | 8.225 | 86,004 | +0.00(+0.00%) |
May 02, 2014 | 8.249 | 8.303 | 8.219 | 8.225 | 88,679 | -0.07(-0.80%) |
May 01, 2014 | 8.261 | 8.309 | 8.225 | 8.291 | 69,897 | +0.05(+0.66%) |
Apr 30, 2014 | 8.225 | 8.237 | 8.183 | 8.237 | 33,695 | +0.05(+0.59%) |
Apr 29, 2014 | 8.231 | 8.231 | 8.128 | 8.189 | 96,718 | -0.05(-0.59%) |
Apr 28, 2014 | 8.219 | 8.248 | 8.213 | 8.237 | 49,293 | +0.05(+0.59%) |
Apr 25, 2014 | 8.213 | 8.213 | 8.165 | 8.189 | 72,181 | +0.00(+0.00%) |
Apr 24, 2014 | 8.171 | 8.195 | 8.165 | 8.189 | 43,589 | +0.04(+0.44%) |
Apr 23, 2014 | 8.110 | 8.171 | 8.096 | 8.152 | 95,577 | +0.06(+0.74%) |
Apr 22, 2014 | 8.068 | 8.098 | 8.032 | 8.092 | 104,580 | +0.04(+0.45%) |
Apr 21, 2014 | 8.044 | 8.056 | 8.020 | 8.056 | 25,035 | +0.05(+0.68%) |
Apr 17, 2014 | 8.032 | 8.002 | 8.002 | 8.002 | 40,494 | -0.05(-0.60%) |
Apr 16, 2014 | 8.020 | 8.050 | 8.002 | 8.050 | 53,987 | +0.05(+0.60%) |
Apr 15, 2014 | 7.954 | 8.013 | 7.954 | 8.002 | 70,155 | +0.06(+0.76%) |
Apr 14, 2014 | 7.918 | 7.948 | 7.918 | 7.942 | 52,795 | +0.01(+0.15%) |
Apr 11, 2014 | 7.924 | 7.966 | 7.918 | 7.930 | 65,579 | +0.01(+0.11%) |
Apr 10, 2014 | 7.933 | 7.945 | 7.921 | 7.921 | 52,423 | +0.00(+0.00%) |
Apr 09, 2014 | 7.921 | 7.945 | 7.897 | 7.921 | 71,973 | -0.01(-0.08%) |
Apr 08, 2014 | 7.951 | 7.951 | 7.903 | 7.927 | 64,051 | -0.02(-0.30%) |
Apr 07, 2014 | 7.939 | 7.951 | 7.921 | 7.951 | 57,809 | +0.02(+0.23%) |
Apr 04, 2014 | 7.969 | 7.987 | 7.921 | 7.933 | 83,691 | -0.01(-0.07%) |
Apr 03, 2014 | 7.939 | 7.963 | 7.915 | 7.939 | 66,060 | +0.01(+0.14%) |
Apr 02, 2014 | 7.921 | 7.945 | 7.903 | 7.927 | 49,406 | -0.01(-0.08%) |
Apr 01, 2014 | 7.963 | 7.963 | 7.921 | 7.933 | 83,643 | +0.00(+0.00%) |
Mar 31, 2014 | 7.903 | 7.945 | 7.903 | 7.933 | 53,501 | +0.02(+0.30%) |
Mar 28, 2014 | 7.951 | 7.975 | 7.909 | 7.909 | 25,696 | -0.05(-0.60%) |
Mar 27, 2014 | 7.957 | 7.981 | 7.927 | 7.957 | 39,327 | +0.03(+0.38%) |
Mar 26, 2014 | 7.891 | 7.957 | 7.873 | 7.927 | 85,477 | +0.04(+0.46%) |
Mar 25, 2014 | 7.897 | 7.903 | 7.855 | 7.891 | 44,801 | -0.02(-0.23%) |
Mar 24, 2014 | 7.825 | 7.909 | 7.825 | 7.909 | 44,786 | +0.08(+1.07%) |
Mar 21, 2014 | 7.849 | 7.891 | 7.819 | 7.825 | 42,359 | +0.00(+0.00%) |
Mar 20, 2014 | 7.849 | 7.849 | 7.813 | 7.825 | 67,510 | -0.05(-0.61%) |
Mar 19, 2014 | 7.885 | 7.927 | 7.855 | 7.873 | 98,059 | -0.04(-0.45%) |
Mar 18, 2014 | 7.879 | 7.915 | 7.855 | 7.909 | 52,231 | +0.02(+0.23%) |
Mar 17, 2014 | 7.939 | 7.963 | 7.885 | 7.891 | 128,890 | -0.04(-0.53%) |
Mar 14, 2014 | 7.987 | 7.987 | 7.933 | 7.933 | 24,506 | -0.04(-0.45%) |
Mar 13, 2014 | 7.909 | 7.969 | 7.909 | 7.969 | 19,763 | +0.04(+0.53%) |
Mar 12, 2014 | 7.909 | 7.945 | 7.894 | 7.927 | 58,763 | +0.04(+0.56%) |
Mar 11, 2014 | 7.865 | 7.889 | 7.865 | 7.883 | 61,737 | +0.01(+0.08%) |
Mar 10, 2014 | 7.823 | 7.877 | 7.817 | 7.877 | 27,662 | +0.04(+0.46%) |
Mar 07, 2014 | 7.847 | 7.847 | 7.805 | 7.841 | 53,649 | -0.04(-0.45%) |
Mar 06, 2014 | 7.919 | 7.919 | 7.865 | 7.877 | 93,852 | -0.02(-0.23%) |
Mar 05, 2014 | 7.865 | 7.901 | 7.865 | 7.895 | 40,694 | +0.00(+0.00%) |
Mar 04, 2014 | 7.895 | 7.905 | 7.877 | 7.895 | 50,444 | +0.01(+0.08%) |