Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.596 | 8.601 | 8.566 | 8.596 | 25,200 | -0.01(-0.07%) |
May 29, 2014 | 8.607 | 8.607 | 8.566 | 8.601 | 28,246 | +0.01(+0.12%) |
May 28, 2014 | 8.578 | 8.601 | 8.566 | 8.591 | 30,266 | +0.02(+0.22%) |
May 27, 2014 | 8.607 | 8.607 | 8.546 | 8.572 | 54,678 | -0.01(-0.07%) |
May 23, 2014 | 8.578 | 8.578 | 8.578 | 8.578 | 44,119 | +0.02(+0.21%) |
May 22, 2014 | 8.560 | 8.566 | 8.536 | 8.560 | 29,891 | +0.02(+0.28%) |
May 21, 2014 | 8.483 | 8.542 | 8.483 | 8.536 | 46,352 | +0.04(+0.49%) |
May 20, 2014 | 8.513 | 8.530 | 8.483 | 8.495 | 57,578 | -0.02(-0.28%) |
May 19, 2014 | 8.554 | 8.560 | 8.513 | 8.519 | 49,341 | -0.02(-0.21%) |
May 16, 2014 | 8.554 | 8.560 | 8.525 | 8.536 | 59,729 | -0.01(-0.14%) |
May 15, 2014 | 8.525 | 8.566 | 8.525 | 8.548 | 65,650 | +0.02(+0.28%) |
May 14, 2014 | 8.542 | 8.548 | 8.507 | 8.525 | 48,100 | -0.01(-0.14%) |
May 13, 2014 | 8.525 | 8.536 | 8.507 | 8.536 | 49,187 | +0.01(+0.10%) |
May 12, 2014 | 8.528 | 8.528 | 8.493 | 8.528 | 48,357 | +0.02(+0.24%) |
May 09, 2014 | 8.487 | 8.508 | 8.460 | 8.508 | 48,288 | +0.03(+0.38%) |
May 08, 2014 | 8.463 | 8.505 | 8.463 | 8.475 | 39,325 | +0.01(+0.07%) |
May 07, 2014 | 8.469 | 8.487 | 8.440 | 8.469 | 52,595 | -0.02(-0.21%) |
May 06, 2014 | 8.434 | 8.487 | 8.428 | 8.487 | 93,159 | +0.02(+0.28%) |
May 05, 2014 | 8.452 | 8.475 | 8.422 | 8.463 | 43,488 | +0.02(+0.21%) |
May 02, 2014 | 8.422 | 8.452 | 8.375 | 8.446 | 75,553 | +0.01(+0.14%) |
May 01, 2014 | 8.446 | 8.487 | 8.422 | 8.434 | 108,592 | -0.01(-0.07%) |
Apr 30, 2014 | 8.381 | 8.446 | 8.381 | 8.440 | 54,061 | +0.04(+0.42%) |
Apr 29, 2014 | 8.357 | 8.446 | 8.346 | 8.405 | 127,450 | +0.04(+0.49%) |
Apr 28, 2014 | 8.334 | 8.381 | 8.334 | 8.363 | 60,305 | +0.04(+0.42%) |
Apr 25, 2014 | 8.328 | 8.352 | 8.322 | 8.328 | 97,789 | -0.01(-0.07%) |
Apr 24, 2014 | 8.293 | 8.343 | 8.293 | 8.334 | 40,995 | +0.04(+0.43%) |
Apr 23, 2014 | 8.310 | 8.346 | 8.281 | 8.299 | 77,789 | +0.01(+0.14%) |
Apr 22, 2014 | 8.257 | 8.293 | 8.257 | 8.287 | 63,058 | +0.03(+0.36%) |
Apr 21, 2014 | 8.299 | 8.316 | 8.257 | 8.257 | 58,469 | +0.00(+0.00%) |
Apr 17, 2014 | 8.240 | 8.257 | 8.257 | 8.257 | 35,510 | +0.00(+0.00%) |
Apr 16, 2014 | 8.275 | 8.307 | 8.234 | 8.257 | 64,186 | +0.01(+0.14%) |
Apr 15, 2014 | 8.204 | 8.246 | 8.204 | 8.246 | 41,845 | +0.04(+0.43%) |
Apr 14, 2014 | 8.287 | 8.287 | 8.210 | 8.210 | 63,294 | -0.02(-0.29%) |
Apr 11, 2014 | 8.269 | 8.275 | 8.222 | 8.234 | 84,144 | +0.00(+0.03%) |
Apr 10, 2014 | 8.208 | 8.237 | 8.196 | 8.231 | 52,060 | +0.04(+0.43%) |
Apr 09, 2014 | 8.220 | 8.237 | 8.196 | 8.196 | 56,125 | -0.03(-0.36%) |
Apr 08, 2014 | 8.161 | 8.226 | 8.149 | 8.226 | 73,047 | +0.08(+1.01%) |
Apr 07, 2014 | 8.155 | 8.167 | 8.138 | 8.144 | 28,171 | +0.01(+0.07%) |
Apr 04, 2014 | 8.109 | 8.161 | 8.097 | 8.138 | 59,036 | +0.01(+0.07%) |
Apr 03, 2014 | 8.068 | 8.132 | 8.068 | 8.132 | 80,206 | +0.05(+0.65%) |
Apr 02, 2014 | 8.068 | 8.079 | 8.044 | 8.079 | 62,689 | +0.00(+0.00%) |
Apr 01, 2014 | 8.097 | 8.097 | 8.056 | 8.079 | 81,943 | -0.02(-0.22%) |
Mar 31, 2014 | 8.109 | 8.126 | 8.091 | 8.097 | 48,671 | -0.02(-0.29%) |
Mar 28, 2014 | 8.126 | 8.126 | 8.097 | 8.120 | 41,654 | +0.02(+0.22%) |
Mar 27, 2014 | 8.126 | 8.144 | 8.073 | 8.103 | 126,298 | -0.01(-0.14%) |
Mar 26, 2014 | 8.114 | 8.126 | 8.079 | 8.114 | 93,380 | +0.02(+0.22%) |
Mar 25, 2014 | 8.126 | 8.126 | 8.073 | 8.097 | 39,668 | -0.03(-0.36%) |
Mar 24, 2014 | 8.085 | 8.126 | 8.085 | 8.126 | 90,975 | +0.04(+0.51%) |
Mar 21, 2014 | 8.044 | 8.085 | 8.044 | 8.085 | 42,099 | +0.06(+0.73%) |
Mar 20, 2014 | 8.062 | 8.079 | 8.015 | 8.027 | 57,618 | -0.08(-1.01%) |
Mar 19, 2014 | 8.167 | 8.190 | 8.091 | 8.109 | 62,867 | -0.06(-0.79%) |
Mar 18, 2014 | 8.167 | 8.185 | 8.155 | 8.173 | 56,141 | +0.00(+0.00%) |
Mar 17, 2014 | 8.167 | 8.202 | 8.155 | 8.173 | 48,131 | +0.04(+0.43%) |
Mar 14, 2014 | 8.138 | 8.179 | 8.132 | 8.138 | 113,561 | +0.00(+0.00%) |
Mar 13, 2014 | 8.109 | 8.138 | 8.091 | 8.138 | 35,948 | +0.04(+0.43%) |
Mar 12, 2014 | 8.032 | 8.109 | 8.009 | 8.103 | 52,279 | +0.08(+1.05%) |
Mar 11, 2014 | 7.989 | 8.018 | 7.978 | 8.018 | 56,971 | +0.03(+0.44%) |
Mar 10, 2014 | 7.873 | 7.989 | 7.873 | 7.983 | 79,262 | +0.08(+1.03%) |
Mar 07, 2014 | 7.937 | 7.960 | 7.896 | 7.902 | 83,811 | -0.07(-0.88%) |
Mar 06, 2014 | 8.088 | 8.088 | 7.971 | 7.972 | 59,223 | -0.09(-1.08%) |
Mar 05, 2014 | 8.071 | 8.082 | 8.042 | 8.059 | 75,544 | -0.02(-0.22%) |
Mar 04, 2014 | 8.077 | 8.082 | 8.057 | 8.077 | 55,896 | +0.02(+0.22%) |