Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.170 | 8.340 | 8.170 | 8.190 | 4,874 | -0.25(-2.96%) |
May 29, 2014 | 8.260 | 8.440 | 8.260 | 8.440 | 2,693 | +0.16(+1.93%) |
May 28, 2014 | 8.220 | 8.380 | 8.220 | 8.280 | 2,368 | -0.02(-0.24%) |
May 27, 2014 | 8.300 | 8.400 | 8.300 | 8.300 | 1,469 | +0.00(+0.00%) |
May 23, 2014 | 8.300 | 8.300 | 8.300 | 0 | -0.03(-0.36%) | |
May 22, 2014 | 8.190 | 8.330 | 8.190 | 8.330 | 1,214 | +0.15(+1.83%) |
May 21, 2014 | 8.150 | 8.200 | 8.150 | 8.180 | 3,111 | +0.03(+0.31%) |
May 20, 2014 | 8.130 | 8.200 | 8.130 | 8.155 | 15,800 | -0.02(-0.18%) |
May 19, 2014 | 8.210 | 8.230 | 8.170 | 8.170 | 3,285 | -0.05(-0.61%) |
May 16, 2014 | 8.320 | 8.320 | 8.220 | 8.220 | 1,566 | -0.23(-2.72%) |
May 15, 2014 | 8.330 | 8.460 | 8.330 | 8.450 | 2,319 | +0.05(+0.60%) |
May 14, 2014 | 8.520 | 8.520 | 8.400 | 8.400 | 14,281 | -0.15(-1.75%) |
May 13, 2014 | 8.720 | 8.720 | 8.550 | 8.550 | 7,324 | -0.05(-0.58%) |
May 12, 2014 | 8.640 | 8.740 | 8.600 | 8.600 | 6,844 | -0.07(-0.81%) |
May 09, 2014 | 8.640 | 8.720 | 8.640 | 8.670 | 4,018 | -0.15(-1.70%) |
May 08, 2014 | 8.640 | 8.820 | 8.640 | 8.820 | 2,344 | +0.14(+1.61%) |
May 07, 2014 | 8.530 | 8.680 | 8.530 | 8.680 | 6,906 | +0.06(+0.70%) |
May 06, 2014 | 8.653 | 8.695 | 8.620 | 8.620 | 2,206 | -0.07(-0.81%) |
May 05, 2014 | 8.540 | 8.690 | 8.540 | 8.690 | 7,204 | +0.11(+1.28%) |
May 02, 2014 | 8.640 | 8.640 | 8.570 | 8.580 | 7,172 | -0.06(-0.69%) |
May 01, 2014 | 8.520 | 8.640 | 8.520 | 8.640 | 11,033 | -0.07(-0.80%) |
Apr 30, 2014 | 8.520 | 8.710 | 8.520 | 8.710 | 162,038 | -0.06(-0.74%) |
Apr 29, 2014 | 8.710 | 8.850 | 8.710 | 8.775 | 9,131 | +0.12(+1.33%) |
Apr 28, 2014 | 8.715 | 8.720 | 8.660 | 8.660 | 2,155 | +0.07(+0.81%) |
Apr 25, 2014 | 8.645 | 8.645 | 8.590 | 8.590 | 11,169 | -0.06(-0.69%) |
Apr 24, 2014 | 8.795 | 8.810 | 8.650 | 8.650 | 8,046 | -0.16(-1.82%) |
Apr 23, 2014 | 8.735 | 8.830 | 8.630 | 8.810 | 7,661 | +0.04(+0.40%) |
Apr 22, 2014 | 8.510 | 8.870 | 8.510 | 8.775 | 11,526 | +0.30(+3.57%) |
Apr 21, 2014 | 8.310 | 8.480 | 8.310 | 8.473 | 8,594 | +0.12(+1.47%) |
Apr 17, 2014 | 8.350 | 8.350 | 8.350 | 0 | -0.02(-0.24%) | |
Apr 16, 2014 | 8.240 | 8.370 | 8.240 | 8.370 | 19,176 | +0.11(+1.33%) |
Apr 15, 2014 | 8.185 | 8.260 | 8.150 | 8.260 | 3,633 | +0.03(+0.36%) |
Apr 14, 2014 | 8.080 | 8.230 | 8.080 | 8.230 | 5,335 | +0.06(+0.73%) |
Apr 11, 2014 | 8.080 | 8.170 | 8.080 | 8.170 | 0 | +0.02(+0.25%) |
Apr 10, 2014 | 8.330 | 8.340 | 8.150 | 8.150 | 18,779 | -0.05(-0.61%) |
Apr 09, 2014 | 8.100 | 8.200 | 8.010 | 8.200 | 7,951 | +0.01(+0.12%) |
Apr 08, 2014 | 8.060 | 8.190 | 8.060 | 8.190 | 4,452 | +0.08(+0.99%) |
Apr 07, 2014 | 7.990 | 8.160 | 7.990 | 8.110 | 10,840 | -0.13(-1.58%) |
Apr 04, 2014 | 8.130 | 8.240 | 8.120 | 8.240 | 0 | +0.19(+2.36%) |
Apr 03, 2014 | 8.250 | 8.250 | 8.050 | 8.050 | 11,319 | +0.01(+0.12%) |
Apr 02, 2014 | 7.840 | 8.040 | 7.840 | 8.040 | 6,752 | -0.10(-1.23%) |
Apr 01, 2014 | 7.990 | 8.190 | 7.990 | 8.140 | 13,569 | +0.02(+0.25%) |
Mar 31, 2014 | 7.920 | 8.120 | 7.920 | 8.120 | 207,788 | +0.12(+1.50%) |
Mar 28, 2014 | 7.850 | 8.000 | 7.850 | 8.000 | 0 | +0.17(+2.17%) |
Mar 27, 2014 | 7.800 | 7.830 | 7.800 | 7.830 | 8,182 | +0.22(+2.89%) |
Mar 26, 2014 | 7.490 | 7.610 | 7.470 | 7.610 | 30,969 | +0.13(+1.74%) |
Mar 25, 2014 | 7.370 | 7.530 | 7.370 | 7.480 | 11,994 | +0.04(+0.54%) |
Mar 24, 2014 | 7.340 | 7.440 | 7.340 | 7.440 | 9,854 | +0.10(+1.36%) |
Mar 21, 2014 | 7.360 | 7.410 | 7.340 | 7.340 | 2,475 | +0.14(+1.94%) |
Mar 20, 2014 | 7.060 | 7.250 | 7.060 | 7.200 | 199,813 | +0.03(+0.35%) |
Mar 19, 2014 | 7.150 | 7.200 | 7.150 | 7.175 | 419,814 | -0.13(-1.85%) |
Mar 18, 2014 | 7.361 | 7.361 | 7.290 | 7.310 | 131,486 | +0.01(+0.14%) |
Mar 17, 2014 | 7.280 | 7.332 | 7.280 | 7.300 | 84,328 | +0.10(+1.39%) |
Mar 14, 2014 | 7.220 | 7.220 | 7.200 | 7.200 | 0 | -0.09(-1.23%) |
Mar 13, 2014 | 7.380 | 7.430 | 7.290 | 7.290 | 7,140 | +0.02(+0.28%) |
Mar 12, 2014 | 7.270 | 7.270 | 7.270 | 7.270 | 2,264 | -0.10(-1.36%) |
Mar 11, 2014 | 7.380 | 7.380 | 7.370 | 7.370 | 743 | +0.00(+0.00%) |
Mar 07, 2014 | 7.370 | 7.370 | 7.370 | 298 | -0.05(-0.67%) | |
Mar 06, 2014 | 7.420 | 7.420 | 7.420 | 7.420 | 1,592 | +0.14(+1.92%) |
Mar 05, 2014 | 7.290 | 7.290 | 7.280 | 7.280 | 10,939 | +0.05(+0.69%) |