Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.577 | 8.608 | 8.507 | 8.561 | 31,831 | +0.02(+0.18%) |
May 29, 2014 | 8.670 | 8.670 | 8.522 | 8.546 | 36,597 | -0.09(-0.99%) |
May 28, 2014 | 8.646 | 8.670 | 8.530 | 8.631 | 112,182 | -0.02(-0.18%) |
May 27, 2014 | 8.631 | 8.716 | 8.561 | 8.646 | 107,782 | +0.06(+0.72%) |
May 23, 2014 | 8.530 | 8.584 | 8.584 | 8.584 | 122,893 | +0.08(+0.91%) |
May 22, 2014 | 8.406 | 8.507 | 8.313 | 8.507 | 46,680 | +0.15(+1.76%) |
May 21, 2014 | 8.453 | 8.453 | 8.352 | 8.360 | 93,296 | -0.09(-1.01%) |
May 20, 2014 | 8.344 | 8.453 | 8.305 | 8.445 | 122,263 | +0.07(+0.79%) |
May 19, 2014 | 8.212 | 8.406 | 8.212 | 8.379 | 47,532 | +0.13(+1.55%) |
May 16, 2014 | 8.158 | 8.297 | 8.127 | 8.251 | 95,408 | +0.09(+1.04%) |
May 15, 2014 | 8.220 | 8.220 | 7.972 | 8.166 | 88,707 | -0.07(-0.85%) |
May 14, 2014 | 8.375 | 8.437 | 8.235 | 8.235 | 102,691 | -0.15(-1.76%) |
May 13, 2014 | 8.414 | 8.507 | 8.290 | 8.383 | 735,777 | -0.02(-0.18%) |
May 12, 2014 | 8.375 | 8.453 | 8.360 | 8.398 | 165,272 | +0.03(+0.37%) |
May 09, 2014 | 8.220 | 8.406 | 8.220 | 8.367 | 515,055 | +0.11(+1.31%) |
May 08, 2014 | 8.088 | 8.297 | 8.080 | 8.259 | 136,134 | +0.20(+2.50%) |
May 07, 2014 | 7.995 | 8.088 | 7.949 | 8.057 | 75,514 | +0.05(+0.68%) |
May 06, 2014 | 7.995 | 8.026 | 7.995 | 8.003 | 69,229 | +0.00(+0.00%) |
May 05, 2014 | 7.995 | 8.057 | 7.972 | 8.003 | 63,318 | -0.01(-0.10%) |
May 02, 2014 | 7.964 | 8.096 | 7.964 | 8.011 | 75,491 | +0.07(+0.88%) |
May 01, 2014 | 7.918 | 7.995 | 7.871 | 7.941 | 97,307 | +0.03(+0.39%) |
Apr 30, 2014 | 8.049 | 8.049 | 7.894 | 7.910 | 236,928 | -0.12(-1.54%) |
Apr 29, 2014 | 8.065 | 8.119 | 8.034 | 8.034 | 60,296 | +0.02(+0.29%) |
Apr 28, 2014 | 8.119 | 8.150 | 7.964 | 8.011 | 186,578 | -0.05(-0.67%) |
Apr 25, 2014 | 8.142 | 8.190 | 8.065 | 8.065 | 73,857 | -0.09(-1.05%) |
Apr 24, 2014 | 7.817 | 8.220 | 7.762 | 8.150 | 212,348 | +0.36(+4.58%) |
Apr 23, 2014 | 7.879 | 7.925 | 7.778 | 7.793 | 49,206 | -0.12(-1.47%) |
Apr 22, 2014 | 7.770 | 7.949 | 7.770 | 7.910 | 83,039 | +0.11(+1.39%) |
Apr 21, 2014 | 7.925 | 7.925 | 7.762 | 7.801 | 42,825 | -0.03(-0.40%) |
Apr 17, 2014 | 7.755 | 7.832 | 7.832 | 7.832 | 172,670 | +0.06(+0.80%) |
Apr 16, 2014 | 7.840 | 7.848 | 7.755 | 7.770 | 68,128 | +0.00(+0.00%) |
Apr 15, 2014 | 7.770 | 7.809 | 7.755 | 7.770 | 62,165 | +0.01(+0.10%) |
Apr 14, 2014 | 7.793 | 7.809 | 7.755 | 7.762 | 52,429 | +0.01(+0.10%) |
Apr 11, 2014 | 7.755 | 7.770 | 7.755 | 7.755 | 43,339 | +0.00(+0.00%) |
Apr 10, 2014 | 7.778 | 7.824 | 7.755 | 7.755 | 70,848 | -0.05(-0.70%) |
Apr 09, 2014 | 7.793 | 7.832 | 7.700 | 7.809 | 53,981 | +0.06(+0.80%) |
Apr 08, 2014 | 7.825 | 7.825 | 7.739 | 7.747 | 40,848 | -0.07(-0.89%) |
Apr 07, 2014 | 7.817 | 7.840 | 7.716 | 7.817 | 95,026 | +0.02(+0.30%) |
Apr 04, 2014 | 7.902 | 7.910 | 7.778 | 7.793 | 107,314 | -0.06(-0.79%) |
Apr 03, 2014 | 7.832 | 7.886 | 7.832 | 7.855 | 47,439 | +0.02(+0.20%) |
Apr 02, 2014 | 7.894 | 7.921 | 7.832 | 7.840 | 58,685 | -0.05(-0.69%) |
Apr 01, 2014 | 7.871 | 7.956 | 7.824 | 7.894 | 50,329 | +0.02(+0.30%) |
Mar 31, 2014 | 7.859 | 7.910 | 7.817 | 7.871 | 49,606 | +0.04(+0.50%) |
Mar 28, 2014 | 7.886 | 7.980 | 7.832 | 7.832 | 64,325 | -0.05(-0.59%) |
Mar 27, 2014 | 7.848 | 7.910 | 7.840 | 7.879 | 56,398 | +0.01(+0.10%) |
Mar 26, 2014 | 7.956 | 7.956 | 7.871 | 7.871 | 63,298 | -0.02(-0.20%) |
Mar 25, 2014 | 7.778 | 8.018 | 7.778 | 7.886 | 40,963 | +0.11(+1.40%) |
Mar 24, 2014 | 7.871 | 7.925 | 7.778 | 7.778 | 90,263 | -0.10(-1.28%) |
Mar 21, 2014 | 7.956 | 7.956 | 7.871 | 7.879 | 121,876 | -0.02(-0.29%) |
Mar 20, 2014 | 7.887 | 7.956 | 7.886 | 7.902 | 23,992 | +0.00(+0.00%) |
Mar 19, 2014 | 7.941 | 8.010 | 7.871 | 7.902 | 30,789 | -0.11(-1.36%) |
Mar 18, 2014 | 7.980 | 8.018 | 7.918 | 8.011 | 115,876 | +0.05(+0.68%) |
Mar 17, 2014 | 8.080 | 8.080 | 7.918 | 7.956 | 38,677 | -0.10(-1.25%) |
Mar 14, 2014 | 7.918 | 8.065 | 7.910 | 8.057 | 42,058 | +0.09(+1.17%) |
Mar 13, 2014 | 8.011 | 8.026 | 7.933 | 7.964 | 40,480 | -0.05(-0.58%) |
Mar 12, 2014 | 7.925 | 8.057 | 7.925 | 8.011 | 24,113 | +0.05(+0.68%) |
Mar 11, 2014 | 7.995 | 8.029 | 7.949 | 7.956 | 31,364 | -0.06(-0.77%) |
Mar 10, 2014 | 7.941 | 8.018 | 7.910 | 8.018 | 24,234 | +0.04(+0.48%) |
Mar 07, 2014 | 8.118 | 8.165 | 7.910 | 7.979 | 26,438 | -0.09(-1.15%) |
Mar 06, 2014 | 8.118 | 8.118 | 8.026 | 8.072 | 22,223 | -0.06(-0.76%) |
Mar 05, 2014 | 8.064 | 8.149 | 8.049 | 8.134 | 14,683 | +0.02(+0.29%) |
Mar 04, 2014 | 8.018 | 8.180 | 7.925 | 8.111 | 72,269 | +0.18(+2.24%) |