Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.009 | 8.076 | 7.994 | 8.000 | 11,281 | -0.05(-0.57%) |
May 29, 2014 | 8.098 | 8.098 | 8.009 | 8.046 | 13,379 | -0.02(-0.28%) |
May 28, 2014 | 7.987 | 8.121 | 7.964 | 8.069 | 14,583 | +0.10(+1.22%) |
May 27, 2014 | 7.890 | 8.076 | 7.890 | 7.972 | 5,050 | +0.00(+0.00%) |
May 23, 2014 | 7.920 | 7.972 | 7.972 | 7.972 | 1,476 | +0.06(+0.75%) |
May 22, 2014 | 7.905 | 8.024 | 7.905 | 7.912 | 842 | -0.06(-0.75%) |
May 21, 2014 | 7.972 | 7.972 | 7.972 | 7.972 | 245 | -0.13(-1.65%) |
May 20, 2014 | 7.927 | 8.113 | 7.927 | 8.106 | 3,862 | +0.17(+2.16%) |
May 19, 2014 | 7.882 | 7.972 | 7.882 | 7.935 | 3,837 | -0.07(-0.93%) |
May 16, 2014 | 7.867 | 8.009 | 7.733 | 8.009 | 6,143 | +0.07(+0.94%) |
May 15, 2014 | 7.890 | 8.008 | 7.890 | 7.935 | 8,615 | -0.08(-1.02%) |
May 14, 2014 | 7.882 | 8.016 | 7.862 | 8.016 | 5,100 | -0.01(-0.19%) |
May 13, 2014 | 8.016 | 8.046 | 8.002 | 8.031 | 10,395 | +0.00(+0.05%) |
May 12, 2014 | 7.845 | 8.031 | 7.838 | 8.028 | 2,308 | +0.02(+0.23%) |
May 09, 2014 | 8.016 | 8.016 | 8.009 | 8.009 | 5,200 | +0.00(+0.00%) |
May 08, 2014 | 7.942 | 8.009 | 7.942 | 8.009 | 5,281 | +0.09(+1.12%) |
May 07, 2014 | 7.957 | 8.061 | 7.905 | 7.920 | 5,006 | +0.00(+0.00%) |
May 06, 2014 | 7.935 | 7.979 | 7.913 | 7.920 | 2,893 | +0.01(+0.09%) |
May 05, 2014 | 7.913 | 7.913 | 7.913 | 7.913 | 134 | -0.07(-0.84%) |
May 02, 2014 | 7.846 | 7.994 | 7.846 | 7.979 | 48,843 | +0.16(+2.09%) |
May 01, 2014 | 7.816 | 7.927 | 7.816 | 7.816 | 4,898 | -0.13(-1.59%) |
Apr 30, 2014 | 8.002 | 8.002 | 7.838 | 7.942 | 1,807 | -0.04(-0.56%) |
Apr 29, 2014 | 7.942 | 7.987 | 7.905 | 7.987 | 9,500 | -0.02(-0.28%) |
Apr 28, 2014 | 8.016 | 8.031 | 7.957 | 8.009 | 1,550 | -0.02(-0.28%) |
Apr 25, 2014 | 8.016 | 8.054 | 8.016 | 8.031 | 2,578 | -0.02(-0.28%) |
Apr 24, 2014 | 8.054 | 8.113 | 8.054 | 8.054 | 9,573 | -0.08(-1.00%) |
Apr 23, 2014 | 8.076 | 8.165 | 8.054 | 8.135 | 9,588 | -0.03(-0.36%) |
Apr 22, 2014 | 8.165 | 8.165 | 8.061 | 8.165 | 6,046 | +0.07(+0.82%) |
Apr 21, 2014 | 8.061 | 8.165 | 8.061 | 8.098 | 3,303 | +0.03(+0.37%) |
Apr 17, 2014 | 8.068 | 8.068 | 8.068 | 8.068 | 134 | -0.10(-1.19%) |
Apr 15, 2014 | 8.009 | 8.166 | 8.166 | 8.166 | 15,762 | +0.01(+0.10%) |
Apr 14, 2014 | 7.972 | 8.157 | 7.927 | 8.157 | 40,383 | +0.27(+3.39%) |
Apr 11, 2014 | 7.890 | 7.890 | 7.890 | 7.890 | 952 | +0.00(+0.00%) |
Apr 10, 2014 | 7.979 | 7.980 | 7.890 | 7.890 | 18,820 | -0.04(-0.48%) |
Apr 09, 2014 | 8.039 | 8.039 | 7.927 | 7.928 | 1,751 | -0.03(-0.36%) |
Apr 08, 2014 | 7.920 | 8.113 | 7.905 | 7.957 | 2,818 | -0.02(-0.28%) |
Apr 07, 2014 | 8.061 | 8.157 | 7.861 | 7.979 | 23,792 | -0.19(-2.27%) |
Apr 04, 2014 | 7.965 | 8.194 | 7.965 | 8.165 | 8,150 | +0.21(+2.61%) |
Apr 03, 2014 | 8.209 | 8.209 | 7.942 | 7.957 | 751 | -0.09(-1.11%) |
Apr 02, 2014 | 8.035 | 8.224 | 8.002 | 8.046 | 1,795 | -0.03(-0.37%) |
Apr 01, 2014 | 8.031 | 8.202 | 8.031 | 8.076 | 12,804 | +0.13(+1.68%) |
Mar 31, 2014 | 7.927 | 8.076 | 7.907 | 7.942 | 6,295 | +0.07(+0.85%) |
Mar 28, 2014 | 7.831 | 8.076 | 7.823 | 7.875 | 3,952 | +0.03(+0.38%) |
Mar 27, 2014 | 7.913 | 8.120 | 7.846 | 7.846 | 5,002 | -0.11(-1.40%) |
Mar 26, 2014 | 7.957 | 7.957 | 7.957 | 7.957 | 348 | -0.06(-0.74%) |
Mar 25, 2014 | 7.957 | 8.016 | 7.950 | 8.016 | 4,960 | +0.04(+0.47%) |
Mar 24, 2014 | 7.898 | 8.046 | 7.868 | 7.979 | 4,482 | +0.16(+1.99%) |
Mar 21, 2014 | 8.128 | 8.180 | 7.823 | 7.823 | 11,711 | -0.20(-2.50%) |
Mar 20, 2014 | 8.195 | 8.195 | 8.024 | 8.024 | 15,790 | -0.03(-0.37%) |
Mar 19, 2014 | 8.157 | 8.239 | 8.054 | 8.054 | 6,563 | -0.02(-0.28%) |
Mar 18, 2014 | 8.024 | 8.202 | 8.016 | 8.076 | 1,547 | +0.01(+0.09%) |
Mar 17, 2014 | 8.061 | 8.313 | 8.002 | 8.068 | 17,178 | +0.09(+1.12%) |
Mar 14, 2014 | 8.002 | 8.076 | 7.905 | 7.979 | 4,192 | -0.04(-0.55%) |
Mar 13, 2014 | 7.905 | 8.150 | 7.883 | 8.024 | 6,000 | -0.10(-1.19%) |
Mar 12, 2014 | 8.150 | 8.150 | 8.054 | 8.120 | 5,956 | -0.03(-0.36%) |
Mar 11, 2014 | 8.150 | 8.150 | 8.150 | 8.150 | 992 | +0.01(+0.09%) |
Mar 10, 2014 | 8.091 | 8.306 | 7.868 | 8.143 | 9,667 | -0.17(-2.05%) |
Mar 07, 2014 | 8.150 | 8.313 | 7.979 | 8.313 | 5,710 | +0.12(+1.45%) |
Mar 06, 2014 | 8.239 | 8.239 | 7.987 | 8.195 | 4,788 | -0.11(-1.34%) |
Mar 05, 2014 | 8.306 | 8.306 | 8.276 | 8.306 | 4,142 | +0.01(+0.09%) |
Mar 04, 2014 | 7.779 | 8.306 | 7.779 | 8.299 | 2,749 | +0.47(+5.97%) |