Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.617 | 8.617 | 8.617 | 8.617 | 2,485 | +0.00(+0.00%) |
May 29, 2014 | 8.617 | 8.617 | 8.617 | 8.617 | 3,591 | +0.09(+1.04%) |
May 28, 2014 | 8.529 | 8.529 | 8.529 | 8.529 | 3,653 | +0.00(+0.00%) |
May 27, 2014 | 8.444 | 8.587 | 8.444 | 8.529 | 25,373 | +0.10(+1.17%) |
May 23, 2014 | 8.473 | 8.430 | 8.430 | 8.430 | 26,094 | +0.04(+0.44%) |
May 22, 2014 | 8.361 | 8.393 | 8.345 | 8.393 | 15,532 | +0.04(+0.45%) |
May 21, 2014 | 8.254 | 8.363 | 8.254 | 8.355 | 118,817 | +0.17(+2.11%) |
May 20, 2014 | 8.212 | 8.212 | 8.182 | 8.182 | 17,172 | -0.23(-2.75%) |
May 19, 2014 | 8.342 | 8.413 | 8.342 | 8.413 | 12,351 | +0.06(+0.78%) |
May 16, 2014 | 8.209 | 8.351 | 8.209 | 8.348 | 33,898 | +0.12(+1.40%) |
May 15, 2014 | 8.246 | 8.246 | 8.203 | 8.233 | 22,180 | -0.22(-2.65%) |
May 14, 2014 | 8.565 | 8.565 | 8.452 | 8.457 | 19,434 | -0.18(-2.11%) |
May 13, 2014 | 8.611 | 8.648 | 8.611 | 8.639 | 11,904 | +0.09(+1.10%) |
May 12, 2014 | 8.289 | 8.611 | 8.289 | 8.545 | 25,982 | +0.30(+3.63%) |
May 09, 2014 | 8.210 | 8.259 | 8.210 | 8.246 | 8,735 | -0.02(-0.30%) |
May 08, 2014 | 8.317 | 8.416 | 8.271 | 8.271 | 186,638 | +0.00(+0.00%) |
May 07, 2014 | 8.229 | 8.271 | 8.121 | 8.271 | 28,791 | +0.04(+0.55%) |
May 06, 2014 | 8.226 | 8.226 | 8.226 | 8.226 | 4,050 | -0.09(-1.08%) |
May 05, 2014 | 8.305 | 8.315 | 8.305 | 8.315 | 8,859 | -0.05(-0.65%) |
May 02, 2014 | 8.370 | 8.370 | 8.370 | 8.370 | 3,255 | +0.01(+0.12%) |
May 01, 2014 | 8.399 | 8.443 | 8.360 | 8.360 | 57,631 | +0.02(+0.29%) |
Apr 30, 2014 | 8.263 | 8.336 | 8.263 | 8.336 | 7,679 | +0.05(+0.58%) |
Apr 29, 2014 | 8.153 | 8.287 | 8.153 | 8.287 | 18,465 | +0.11(+1.32%) |
Apr 28, 2014 | 8.246 | 8.277 | 8.018 | 8.180 | 77,935 | +0.01(+0.11%) |
Apr 25, 2014 | 8.329 | 8.329 | 8.171 | 8.171 | 39,079 | -0.20(-2.37%) |
Apr 24, 2014 | 8.443 | 8.443 | 8.369 | 8.369 | 7,231 | -0.09(-1.08%) |
Apr 23, 2014 | 8.570 | 8.570 | 8.337 | 8.460 | 137,779 | -0.03(-0.37%) |
Apr 22, 2014 | 8.485 | 8.530 | 8.457 | 8.492 | 38,036 | +0.15(+1.85%) |
Apr 21, 2014 | 8.450 | 8.450 | 8.299 | 8.337 | 100,439 | -0.05(-0.61%) |
Apr 17, 2014 | 8.348 | 8.389 | 8.389 | 8.389 | 82,011 | +0.13(+1.57%) |
Apr 16, 2014 | 8.231 | 8.259 | 8.143 | 8.259 | 44,808 | +0.38(+4.86%) |
Apr 15, 2014 | 7.860 | 7.876 | 7.795 | 7.876 | 7,318 | +0.06(+0.76%) |
Apr 14, 2014 | 7.887 | 7.942 | 7.817 | 7.817 | 8,946 | -0.06(-0.80%) |
Apr 11, 2014 | 7.942 | 7.989 | 7.880 | 7.880 | 86,870 | -0.16(-1.94%) |
Apr 10, 2014 | 8.306 | 8.306 | 7.956 | 8.036 | 25,013 | -0.14(-1.66%) |
Apr 09, 2014 | 8.188 | 8.188 | 8.170 | 8.172 | 5,554 | +0.11(+1.31%) |
Apr 08, 2014 | 8.093 | 8.093 | 8.064 | 8.066 | 18,378 | +0.04(+0.44%) |
Apr 07, 2014 | 8.146 | 8.250 | 8.007 | 8.031 | 52,388 | -0.28(-3.36%) |
Apr 04, 2014 | 8.579 | 8.579 | 8.310 | 8.310 | 15,992 | -0.19(-2.23%) |
Apr 03, 2014 | 8.539 | 8.539 | 8.489 | 8.499 | 13,892 | -0.08(-0.91%) |
Apr 02, 2014 | 8.425 | 8.577 | 8.425 | 8.577 | 38,396 | +0.13(+1.55%) |
Apr 01, 2014 | 8.452 | 8.452 | 8.359 | 8.446 | 11,021 | +0.12(+1.43%) |
Mar 31, 2014 | 8.235 | 8.344 | 8.235 | 8.327 | 113,138 | +0.23(+2.85%) |
Mar 28, 2014 | 8.145 | 8.145 | 8.096 | 8.096 | 8,325 | +0.11(+1.35%) |
Mar 27, 2014 | 7.968 | 8.009 | 7.960 | 7.988 | 28,989 | -0.13(-1.58%) |
Mar 26, 2014 | 8.266 | 8.266 | 8.116 | 8.116 | 13,668 | -0.09(-1.11%) |
Mar 25, 2014 | 8.179 | 8.218 | 8.179 | 8.207 | 19,437 | +0.10(+1.23%) |
Mar 24, 2014 | 8.059 | 8.108 | 8.056 | 8.108 | 14,115 | -0.12(-1.51%) |
Mar 21, 2014 | 8.322 | 8.322 | 8.232 | 8.232 | 32,495 | +0.02(+0.26%) |
Mar 20, 2014 | 8.150 | 8.251 | 8.150 | 8.211 | 22,211 | -0.10(-1.22%) |
Mar 19, 2014 | 8.312 | 8.312 | 8.312 | 8.312 | 21,340 | +0.00(+0.00%) |
Mar 18, 2014 | 8.340 | 8.340 | 8.228 | 8.312 | 26,949 | +0.11(+1.39%) |
Mar 17, 2014 | 8.112 | 8.198 | 8.112 | 8.198 | 12,311 | +0.21(+2.69%) |
Mar 14, 2014 | 8.080 | 8.104 | 7.983 | 7.983 | 48,165 | -0.06(-0.74%) |
Mar 13, 2014 | 8.313 | 8.313 | 8.009 | 8.043 | 37,010 | -0.21(-2.52%) |
Mar 12, 2014 | 8.306 | 8.306 | 8.118 | 8.251 | 53,351 | -0.05(-0.66%) |
Mar 11, 2014 | 8.482 | 8.512 | 8.306 | 8.306 | 26,737 | -0.09(-1.06%) |
Mar 10, 2014 | 8.564 | 8.564 | 8.384 | 8.395 | 41,052 | -0.13(-1.51%) |
Mar 07, 2014 | 8.503 | 8.621 | 8.503 | 8.523 | 30,605 | +0.00(+0.00%) |
Mar 06, 2014 | 8.463 | 8.523 | 8.463 | 8.523 | 50,354 | +0.12(+1.45%) |
Mar 05, 2014 | 8.455 | 8.455 | 8.383 | 8.401 | 57,927 | -0.02(-0.25%) |
Mar 04, 2014 | 8.395 | 8.443 | 8.395 | 8.422 | 41,661 | +0.28(+3.40%) |