Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.324 | 8.343 | 8.306 | 8.337 | 82,908 | -0.01(-0.07%) |
May 29, 2014 | 8.356 | 8.392 | 8.343 | 8.343 | 106,363 | -0.02(-0.22%) |
May 28, 2014 | 8.312 | 8.362 | 8.293 | 8.362 | 145,331 | +0.07(+0.83%) |
May 27, 2014 | 8.293 | 8.293 | 8.268 | 8.293 | 111,924 | +0.01(+0.15%) |
May 23, 2014 | 8.281 | 8.281 | 8.281 | 8.281 | 61,077 | +0.02(+0.23%) |
May 22, 2014 | 8.262 | 8.293 | 8.250 | 8.262 | 109,343 | +0.01(+0.15%) |
May 21, 2014 | 8.256 | 8.268 | 8.231 | 8.250 | 128,727 | -0.02(-0.23%) |
May 20, 2014 | 8.262 | 8.275 | 8.244 | 8.268 | 97,640 | +0.00(+0.00%) |
May 19, 2014 | 8.244 | 8.268 | 8.237 | 8.268 | 109,388 | +0.05(+0.61%) |
May 16, 2014 | 8.244 | 8.250 | 8.206 | 8.219 | 78,136 | +0.01(+0.08%) |
May 15, 2014 | 8.237 | 8.250 | 8.200 | 8.212 | 114,449 | +0.00(+0.00%) |
May 14, 2014 | 8.206 | 8.231 | 8.194 | 8.212 | 87,254 | +0.01(+0.08%) |
May 13, 2014 | 8.206 | 8.212 | 8.181 | 8.206 | 132,848 | +0.02(+0.29%) |
May 12, 2014 | 8.195 | 8.220 | 8.170 | 8.183 | 140,046 | -0.01(-0.08%) |
May 09, 2014 | 8.183 | 8.195 | 8.176 | 8.189 | 153,411 | +0.01(+0.08%) |
May 08, 2014 | 8.195 | 8.220 | 8.183 | 8.183 | 145,227 | -0.01(-0.08%) |
May 07, 2014 | 8.201 | 8.220 | 8.183 | 8.189 | 94,014 | -0.00(-0.00%) |
May 06, 2014 | 8.195 | 8.275 | 8.183 | 8.189 | 178,730 | -0.01(-0.15%) |
May 05, 2014 | 8.226 | 8.251 | 8.176 | 8.201 | 74,416 | -0.03(-0.38%) |
May 02, 2014 | 8.226 | 8.251 | 8.176 | 8.232 | 126,688 | +0.00(+0.00%) |
May 01, 2014 | 8.251 | 8.280 | 8.214 | 8.232 | 120,764 | +0.01(+0.08%) |
Apr 30, 2014 | 8.226 | 8.263 | 8.201 | 8.226 | 105,908 | +0.00(+0.00%) |
Apr 29, 2014 | 8.214 | 8.226 | 8.176 | 8.226 | 116,432 | +0.02(+0.23%) |
Apr 28, 2014 | 8.201 | 8.232 | 8.189 | 8.207 | 108,640 | +0.02(+0.30%) |
Apr 25, 2014 | 8.201 | 8.226 | 8.183 | 8.183 | 65,786 | -0.01(-0.15%) |
Apr 24, 2014 | 8.201 | 8.214 | 8.183 | 8.195 | 72,058 | +0.01(+0.08%) |
Apr 23, 2014 | 8.201 | 8.226 | 8.170 | 8.189 | 58,944 | +0.01(+0.08%) |
Apr 22, 2014 | 8.115 | 8.201 | 8.108 | 8.183 | 109,152 | +0.06(+0.76%) |
Apr 21, 2014 | 8.077 | 8.139 | 8.065 | 8.121 | 219,082 | +0.04(+0.54%) |
Apr 17, 2014 | 8.034 | 8.077 | 8.077 | 8.077 | 46,045 | +0.03(+0.38%) |
Apr 16, 2014 | 8.040 | 8.071 | 8.034 | 8.046 | 46,142 | +0.01(+0.08%) |
Apr 15, 2014 | 7.997 | 8.046 | 7.972 | 8.040 | 170,386 | +0.06(+0.70%) |
Apr 14, 2014 | 7.991 | 8.005 | 7.972 | 7.985 | 71,006 | -0.02(-0.31%) |
Apr 11, 2014 | 8.009 | 8.059 | 8.003 | 8.009 | 86,595 | +0.02(+0.22%) |
Apr 10, 2014 | 7.998 | 8.023 | 7.967 | 7.992 | 87,145 | +0.01(+0.15%) |
Apr 09, 2014 | 8.035 | 8.041 | 7.980 | 7.980 | 156,807 | -0.06(-0.69%) |
Apr 08, 2014 | 7.980 | 8.054 | 7.974 | 8.035 | 176,812 | +0.03(+0.38%) |
Apr 07, 2014 | 7.980 | 8.004 | 7.955 | 8.004 | 149,521 | +0.02(+0.31%) |
Apr 04, 2014 | 7.967 | 7.992 | 7.955 | 7.980 | 75,932 | +0.03(+0.39%) |
Apr 03, 2014 | 7.955 | 7.967 | 7.930 | 7.949 | 99,677 | +0.01(+0.16%) |
Apr 02, 2014 | 7.943 | 7.961 | 7.930 | 7.937 | 157,884 | -0.04(-0.54%) |
Apr 01, 2014 | 7.986 | 8.010 | 7.943 | 7.980 | 136,218 | -0.01(-0.15%) |
Mar 31, 2014 | 8.004 | 8.004 | 7.949 | 7.992 | 86,297 | +0.01(+0.08%) |
Mar 28, 2014 | 8.047 | 8.047 | 7.980 | 7.986 | 105,118 | -0.04(-0.46%) |
Mar 27, 2014 | 7.974 | 8.023 | 7.955 | 8.023 | 78,549 | +0.04(+0.54%) |
Mar 26, 2014 | 7.955 | 7.986 | 7.949 | 7.980 | 118,635 | +0.05(+0.62%) |
Mar 25, 2014 | 7.930 | 7.949 | 7.906 | 7.930 | 99,008 | +0.01(+0.16%) |
Mar 24, 2014 | 7.881 | 7.924 | 7.869 | 7.918 | 122,996 | +0.06(+0.70%) |
Mar 21, 2014 | 7.826 | 7.863 | 7.813 | 7.863 | 84,269 | +0.06(+0.71%) |
Mar 20, 2014 | 7.789 | 7.813 | 7.740 | 7.807 | 147,725 | -0.01(-0.08%) |
Mar 19, 2014 | 7.900 | 7.906 | 7.807 | 7.813 | 209,557 | -0.07(-0.86%) |
Mar 18, 2014 | 7.875 | 7.912 | 7.850 | 7.881 | 152,778 | +0.00(+0.00%) |
Mar 17, 2014 | 7.869 | 7.893 | 7.850 | 7.881 | 137,799 | +0.02(+0.31%) |
Mar 14, 2014 | 7.807 | 7.857 | 7.789 | 7.857 | 77,646 | +0.07(+0.87%) |
Mar 13, 2014 | 7.832 | 7.850 | 7.789 | 7.789 | 110,084 | -0.04(-0.55%) |
Mar 12, 2014 | 7.770 | 7.844 | 7.770 | 7.832 | 86,752 | +0.05(+0.70%) |
Mar 11, 2014 | 7.778 | 7.802 | 7.765 | 7.778 | 97,299 | +0.00(+0.00%) |
Mar 10, 2014 | 7.692 | 7.802 | 7.692 | 7.778 | 125,179 | +0.07(+0.87%) |
Mar 07, 2014 | 7.729 | 7.741 | 7.667 | 7.710 | 99,778 | -0.06(-0.71%) |
Mar 06, 2014 | 7.821 | 7.821 | 7.747 | 7.765 | 157,782 | -0.07(-0.86%) |
Mar 05, 2014 | 7.851 | 7.851 | 7.814 | 7.833 | 93,648 | +0.02(+0.24%) |
Mar 04, 2014 | 7.833 | 7.833 | 7.796 | 7.814 | 91,140 | +0.00(+0.00%) |