Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.750 | 8.750 | 8.660 | 8.680 | 16,324 | -0.04(-0.46%) |
May 29, 2014 | 8.680 | 8.720 | 8.640 | 8.720 | 24,807 | +0.05(+0.58%) |
May 28, 2014 | 8.580 | 8.670 | 8.580 | 8.670 | 18,913 | +0.05(+0.58%) |
May 27, 2014 | 8.630 | 8.670 | 8.618 | 8.620 | 16,918 | +0.03(+0.35%) |
May 23, 2014 | 8.570 | 8.590 | 8.590 | 8.590 | 21,000 | +0.03(+0.35%) |
May 22, 2014 | 8.560 | 8.570 | 8.520 | 8.560 | 11,086 | +0.01(+0.12%) |
May 21, 2014 | 8.510 | 8.550 | 8.490 | 8.550 | 20,247 | +0.09(+1.06%) |
May 20, 2014 | 8.550 | 8.580 | 8.460 | 8.460 | 15,394 | -0.10(-1.17%) |
May 19, 2014 | 8.500 | 8.560 | 8.500 | 8.560 | 21,435 | +0.07(+0.82%) |
May 16, 2014 | 8.520 | 8.520 | 8.480 | 8.490 | 24,350 | +0.00(+0.00%) |
May 15, 2014 | 8.540 | 8.580 | 8.480 | 8.490 | 31,967 | -0.06(-0.70%) |
May 14, 2014 | 8.530 | 8.590 | 8.510 | 8.550 | 19,024 | +0.01(+0.12%) |
May 13, 2014 | 8.550 | 8.570 | 8.530 | 8.540 | 10,840 | -0.05(-0.58%) |
May 12, 2014 | 8.590 | 8.590 | 8.540 | 8.590 | 9,715 | +0.01(+0.12%) |
May 09, 2014 | 8.560 | 8.580 | 8.520 | 8.580 | 4,411 | +0.03(+0.35%) |
May 08, 2014 | 8.570 | 8.600 | 8.520 | 8.550 | 15,936 | -0.01(-0.12%) |
May 07, 2014 | 8.590 | 8.610 | 8.520 | 8.560 | 22,142 | -0.03(-0.35%) |
May 06, 2014 | 8.630 | 8.630 | 8.560 | 8.590 | 19,298 | -0.04(-0.46%) |
May 05, 2014 | 8.560 | 8.630 | 8.550 | 8.630 | 22,944 | +0.04(+0.47%) |
May 02, 2014 | 8.580 | 8.630 | 8.570 | 8.590 | 42,565 | +0.03(+0.30%) |
May 01, 2014 | 8.580 | 8.588 | 8.560 | 8.564 | 30,938 | -0.00(-0.04%) |
Apr 30, 2014 | 8.520 | 8.590 | 8.520 | 8.567 | 9,774 | +0.05(+0.55%) |
Apr 29, 2014 | 8.500 | 8.550 | 8.490 | 8.520 | 8,086 | +0.01(+0.12%) |
Apr 28, 2014 | 8.500 | 8.540 | 8.450 | 8.510 | 34,072 | +0.02(+0.24%) |
Apr 25, 2014 | 8.540 | 8.540 | 8.490 | 8.490 | 6,878 | -0.08(-0.93%) |
Apr 24, 2014 | 8.540 | 8.570 | 8.527 | 8.570 | 25,164 | +0.02(+0.23%) |
Apr 23, 2014 | 8.500 | 8.560 | 8.500 | 8.550 | 16,944 | +0.06(+0.71%) |
Apr 22, 2014 | 8.500 | 8.530 | 8.441 | 8.490 | 20,755 | +0.01(+0.12%) |
Apr 21, 2014 | 8.410 | 8.480 | 8.390 | 8.480 | 14,146 | +0.06(+0.71%) |
Apr 17, 2014 | 8.410 | 8.420 | 8.420 | 8.420 | 10,100 | +0.02(+0.24%) |
Apr 16, 2014 | 8.340 | 8.400 | 8.340 | 8.400 | 12,517 | +0.07(+0.84%) |
Apr 15, 2014 | 8.410 | 8.410 | 8.250 | 8.330 | 12,508 | -0.02(-0.24%) |
Apr 14, 2014 | 8.330 | 8.410 | 8.260 | 8.350 | 31,198 | +0.01(+0.12%) |
Apr 11, 2014 | 8.390 | 8.390 | 8.300 | 8.340 | 46,410 | -0.04(-0.48%) |
Apr 10, 2014 | 8.470 | 8.510 | 8.380 | 8.380 | 53,659 | -0.07(-0.83%) |
Apr 09, 2014 | 8.430 | 8.460 | 8.390 | 8.450 | 23,207 | -0.05(-0.59%) |
Apr 08, 2014 | 8.410 | 8.500 | 8.400 | 8.500 | 21,143 | +0.07(+0.83%) |
Apr 07, 2014 | 8.490 | 8.490 | 8.400 | 8.430 | 45,767 | -0.17(-1.98%) |
Apr 04, 2014 | 8.600 | 8.600 | 8.440 | 8.600 | 21,800 | +0.04(+0.47%) |
Apr 03, 2014 | 8.550 | 8.590 | 8.550 | 8.560 | 23,894 | +0.01(+0.12%) |
Apr 02, 2014 | 8.550 | 8.580 | 8.510 | 8.550 | 44,779 | +0.01(+0.12%) |
Apr 01, 2014 | 8.580 | 8.580 | 8.480 | 8.540 | 16,953 | -0.06(-0.70%) |
Mar 31, 2014 | 8.480 | 8.600 | 8.430 | 8.600 | 23,625 | +0.17(+2.02%) |
Mar 28, 2014 | 8.400 | 8.460 | 8.400 | 8.430 | 21,381 | +0.01(+0.12%) |
Mar 27, 2014 | 8.530 | 8.530 | 8.410 | 8.420 | 72,249 | -0.08(-0.94%) |
Mar 26, 2014 | 8.520 | 8.560 | 8.500 | 8.500 | 43,823 | -0.04(-0.47%) |
Mar 25, 2014 | 8.590 | 8.590 | 8.500 | 8.540 | 83,971 | +0.02(+0.23%) |
Mar 24, 2014 | 8.620 | 8.630 | 8.490 | 8.520 | 69,182 | -0.09(-1.05%) |
Mar 21, 2014 | 8.620 | 8.650 | 8.600 | 8.610 | 22,666 | +0.00(+0.00%) |
Mar 20, 2014 | 8.590 | 8.630 | 8.530 | 8.610 | 35,084 | +0.05(+0.58%) |
Mar 19, 2014 | 8.600 | 8.660 | 8.550 | 8.560 | 51,901 | -0.02(-0.23%) |
Mar 18, 2014 | 8.590 | 8.600 | 8.530 | 8.580 | 34,333 | +0.03(+0.35%) |
Mar 17, 2014 | 8.520 | 8.610 | 8.520 | 8.550 | 61,610 | +0.06(+0.71%) |
Mar 14, 2014 | 8.590 | 8.590 | 8.490 | 8.490 | 35,016 | -0.08(-0.93%) |
Mar 13, 2014 | 8.620 | 8.620 | 8.510 | 8.570 | 93,464 | +0.03(+0.35%) |
Mar 12, 2014 | 8.590 | 8.590 | 8.500 | 8.540 | 54,787 | -0.08(-0.93%) |
Mar 11, 2014 | 8.600 | 8.620 | 8.540 | 8.620 | 71,517 | +0.06(+0.70%) |
Mar 10, 2014 | 8.560 | 8.580 | 8.510 | 8.560 | 68,855 | +0.01(+0.12%) |
Mar 07, 2014 | 8.680 | 8.680 | 8.490 | 8.550 | 133,969 | -0.07(-0.81%) |
Mar 06, 2014 | 8.650 | 8.650 | 8.580 | 8.620 | 65,854 | +0.04(+0.47%) |
Mar 05, 2014 | 8.610 | 8.630 | 8.560 | 8.580 | 32,199 | +0.03(+0.35%) |
Mar 04, 2014 | 8.530 | 8.620 | 8.510 | 8.550 | 59,730 | +0.08(+0.94%) |