Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.639 | 8.651 | 8.591 | 8.591 | 103,408 | -0.07(-0.84%) |
May 29, 2014 | 8.645 | 8.669 | 8.621 | 8.663 | 56,640 | +0.03(+0.35%) |
May 28, 2014 | 8.603 | 8.633 | 8.597 | 8.633 | 59,268 | +0.06(+0.70%) |
May 27, 2014 | 8.579 | 8.604 | 8.573 | 8.573 | 36,463 | -0.01(-0.14%) |
May 23, 2014 | 8.615 | 8.585 | 8.585 | 8.585 | 67,510 | -0.01(-0.14%) |
May 22, 2014 | 8.627 | 8.645 | 8.585 | 8.597 | 43,400 | -0.01(-0.07%) |
May 21, 2014 | 8.603 | 8.621 | 8.585 | 8.603 | 81,236 | -0.01(-0.07%) |
May 20, 2014 | 8.627 | 8.639 | 8.582 | 8.609 | 150,365 | +0.01(+0.14%) |
May 19, 2014 | 8.597 | 8.645 | 8.591 | 8.597 | 115,565 | -0.01(-0.07%) |
May 16, 2014 | 8.633 | 8.645 | 8.585 | 8.603 | 76,208 | -0.02(-0.28%) |
May 15, 2014 | 8.603 | 8.643 | 8.591 | 8.627 | 80,657 | +0.05(+0.63%) |
May 14, 2014 | 8.579 | 8.615 | 8.561 | 8.573 | 55,048 | +0.00(+0.00%) |
May 13, 2014 | 8.573 | 8.585 | 8.567 | 8.573 | 91,201 | -0.02(-0.25%) |
May 12, 2014 | 8.619 | 8.631 | 8.589 | 8.595 | 40,241 | +0.00(+0.00%) |
May 09, 2014 | 8.583 | 8.619 | 8.577 | 8.595 | 62,708 | -0.01(-0.14%) |
May 08, 2014 | 8.589 | 8.607 | 8.577 | 8.607 | 51,904 | +0.01(+0.07%) |
May 07, 2014 | 8.559 | 8.607 | 8.553 | 8.601 | 46,718 | +0.08(+0.91%) |
May 06, 2014 | 8.505 | 8.577 | 8.481 | 8.523 | 187,662 | -0.01(-0.14%) |
May 05, 2014 | 8.505 | 8.571 | 8.499 | 8.535 | 63,352 | +0.01(+0.14%) |
May 02, 2014 | 8.523 | 8.547 | 8.517 | 8.523 | 69,949 | -0.05(-0.63%) |
May 01, 2014 | 8.559 | 8.594 | 8.535 | 8.577 | 24,689 | +0.05(+0.63%) |
Apr 30, 2014 | 8.523 | 8.571 | 8.517 | 8.523 | 45,104 | -0.01(-0.07%) |
Apr 29, 2014 | 8.547 | 8.583 | 8.523 | 8.529 | 40,102 | -0.02(-0.21%) |
Apr 28, 2014 | 8.619 | 8.631 | 8.547 | 8.547 | 84,387 | -0.03(-0.35%) |
Apr 25, 2014 | 8.475 | 8.577 | 8.469 | 8.577 | 83,036 | +0.10(+1.20%) |
Apr 24, 2014 | 8.475 | 8.499 | 8.469 | 8.475 | 36,654 | -0.01(-0.14%) |
Apr 23, 2014 | 8.469 | 8.505 | 8.463 | 8.487 | 58,657 | +0.04(+0.50%) |
Apr 22, 2014 | 8.403 | 8.451 | 8.402 | 8.445 | 66,920 | +0.07(+0.79%) |
Apr 21, 2014 | 8.355 | 8.378 | 8.337 | 8.378 | 39,119 | +0.05(+0.55%) |
Apr 17, 2014 | 8.373 | 8.332 | 8.332 | 8.332 | 25,343 | -0.01(-0.12%) |
Apr 16, 2014 | 8.337 | 8.355 | 8.313 | 8.343 | 57,171 | +0.04(+0.43%) |
Apr 15, 2014 | 8.313 | 8.319 | 8.295 | 8.307 | 44,731 | +0.04(+0.51%) |
Apr 14, 2014 | 8.289 | 8.314 | 8.265 | 8.265 | 53,826 | -0.03(-0.36%) |
Apr 11, 2014 | 8.283 | 8.313 | 8.277 | 8.295 | 39,044 | +0.00(+0.03%) |
Apr 10, 2014 | 8.268 | 8.304 | 8.268 | 8.292 | 61,239 | +0.01(+0.07%) |
Apr 09, 2014 | 8.245 | 8.286 | 8.227 | 8.286 | 26,099 | +0.05(+0.65%) |
Apr 08, 2014 | 8.215 | 8.268 | 8.215 | 8.233 | 122,504 | -0.01(-0.07%) |
Apr 07, 2014 | 8.328 | 8.328 | 8.227 | 8.239 | 87,878 | -0.01(-0.07%) |
Apr 04, 2014 | 8.209 | 8.286 | 8.209 | 8.245 | 156,234 | +0.04(+0.44%) |
Apr 03, 2014 | 8.149 | 8.239 | 8.149 | 8.209 | 90,315 | +0.01(+0.15%) |
Apr 02, 2014 | 8.227 | 8.233 | 8.191 | 8.197 | 58,937 | -0.01(-0.15%) |
Apr 01, 2014 | 8.322 | 8.322 | 8.203 | 8.209 | 71,660 | -0.08(-0.93%) |
Mar 31, 2014 | 8.316 | 8.316 | 8.268 | 8.286 | 65,464 | -0.01(-0.08%) |
Mar 28, 2014 | 8.280 | 8.298 | 8.274 | 8.292 | 50,807 | +0.02(+0.22%) |
Mar 27, 2014 | 8.250 | 8.304 | 8.245 | 8.274 | 59,839 | -0.01(-0.07%) |
Mar 26, 2014 | 8.256 | 8.280 | 8.239 | 8.280 | 34,755 | +0.04(+0.43%) |
Mar 25, 2014 | 8.227 | 8.250 | 8.215 | 8.244 | 31,036 | +0.04(+0.44%) |
Mar 24, 2014 | 8.137 | 8.215 | 8.137 | 8.209 | 51,726 | +0.07(+0.84%) |
Mar 21, 2014 | 8.131 | 8.185 | 8.131 | 8.140 | 61,088 | +0.01(+0.11%) |
Mar 20, 2014 | 8.137 | 8.149 | 8.113 | 8.131 | 63,315 | -0.05(-0.66%) |
Mar 19, 2014 | 8.239 | 8.262 | 8.185 | 8.185 | 27,733 | -0.04(-0.44%) |
Mar 18, 2014 | 8.268 | 8.268 | 8.203 | 8.221 | 59,296 | -0.04(-0.51%) |
Mar 17, 2014 | 8.262 | 8.274 | 8.250 | 8.262 | 31,765 | +0.05(+0.58%) |
Mar 14, 2014 | 8.233 | 8.262 | 8.215 | 8.215 | 38,099 | -0.02(-0.22%) |
Mar 13, 2014 | 8.209 | 8.256 | 8.209 | 8.233 | 42,843 | +0.02(+0.22%) |
Mar 12, 2014 | 8.191 | 8.221 | 8.191 | 8.215 | 76,317 | +0.06(+0.69%) |
Mar 11, 2014 | 8.129 | 8.170 | 8.129 | 8.159 | 42,630 | +0.01(+0.15%) |
Mar 10, 2014 | 8.111 | 8.153 | 8.111 | 8.147 | 147,015 | +0.02(+0.22%) |
Mar 07, 2014 | 8.188 | 8.200 | 8.117 | 8.129 | 134,139 | -0.09(-1.05%) |
Mar 06, 2014 | 8.277 | 8.277 | 8.206 | 8.215 | 188,080 | -0.06(-0.75%) |
Mar 05, 2014 | 8.283 | 8.283 | 8.248 | 8.277 | 64,994 | +0.03(+0.36%) |
Mar 04, 2014 | 8.289 | 8.289 | 8.248 | 8.248 | 53,445 | -0.01(-0.07%) |