Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.297 | 8.327 | 8.251 | 8.251 | 39,725 | -0.04(-0.46%) |
May 29, 2014 | 8.404 | 8.404 | 8.289 | 8.289 | 28,390 | -0.11(-1.36%) |
May 28, 2014 | 8.251 | 8.595 | 8.251 | 8.404 | 43,095 | +0.34(+4.24%) |
May 27, 2014 | 8.595 | 8.595 | 8.062 | 8.062 | 1,439 | +0.04(+0.50%) |
May 21, 2014 | 8.022 | 8.022 | 8.022 | 8.022 | 1,047 | -0.18(-2.23%) |
May 20, 2014 | 8.136 | 8.205 | 8.136 | 8.205 | 261 | -0.01(-0.09%) |
May 19, 2014 | 8.175 | 8.251 | 8.037 | 8.213 | 5,667 | +0.04(+0.47%) |
May 16, 2014 | 8.060 | 8.175 | 8.060 | 8.175 | 5,824 | +0.11(+1.33%) |
May 15, 2014 | 7.991 | 8.068 | 7.991 | 8.068 | 55,302 | +0.08(+0.96%) |
May 14, 2014 | 7.991 | 7.991 | 7.991 | 7.991 | 2,645 | +0.10(+1.26%) |
May 13, 2014 | 8.098 | 8.177 | 7.892 | 7.892 | 3,119 | -0.10(-1.24%) |
May 12, 2014 | 7.961 | 7.991 | 7.961 | 7.991 | 7,460 | +0.02(+0.19%) |
May 09, 2014 | 7.984 | 8.136 | 7.892 | 7.976 | 18,324 | +0.08(+1.06%) |
May 08, 2014 | 7.892 | 7.892 | 7.892 | 7.892 | 358 | +0.00(+0.00%) |
May 07, 2014 | 7.900 | 8.167 | 7.892 | 7.892 | 8,900 | +0.10(+1.27%) |
May 06, 2014 | 7.945 | 7.945 | 7.793 | 7.793 | 3,362 | -0.10(-1.26%) |
May 05, 2014 | 7.892 | 7.930 | 7.892 | 7.892 | 4,341 | +0.00(+0.00%) |
May 02, 2014 | 7.884 | 7.892 | 7.838 | 7.892 | 2,094 | -0.02(-0.19%) |
May 01, 2014 | 7.923 | 7.923 | 7.907 | 7.907 | 784 | -0.01(-0.10%) |
Apr 30, 2014 | 7.915 | 7.915 | 7.915 | 7.915 | 261 | -0.21(-2.63%) |
Apr 29, 2014 | 8.129 | 8.129 | 8.129 | 8.129 | 202 | -0.03(-0.37%) |
Apr 28, 2014 | 8.159 | 8.159 | 8.159 | 8.159 | 273 | +0.11(+1.33%) |
Apr 25, 2014 | 7.938 | 8.075 | 7.915 | 8.052 | 2,146 | -0.16(-1.95%) |
Apr 24, 2014 | 8.175 | 8.213 | 7.907 | 8.213 | 7,761 | +0.28(+3.56%) |
Apr 23, 2014 | 7.831 | 7.984 | 7.800 | 7.930 | 3,175 | -0.32(-3.89%) |
Apr 21, 2014 | 8.236 | 8.251 | 8.251 | 8.251 | 65 | +0.00(+0.00%) |
Apr 17, 2014 | 8.236 | 8.251 | 8.251 | 8.251 | 6,675 | +0.01(+0.09%) |
Apr 15, 2014 | 8.243 | 8.243 | 8.243 | 8.243 | 1,308 | -0.01(-0.09%) |
Apr 07, 2014 | 8.251 | 8.251 | 8.251 | 8.251 | 26 | -0.00(-0.00%) |
Apr 04, 2014 | 8.251 | 8.251 | 8.251 | 8.251 | 130 | +0.00(+0.00%) |
Apr 03, 2014 | 8.251 | 8.251 | 8.251 | 8.251 | 130 | +0.05(+0.56%) |
Apr 02, 2014 | 8.205 | 8.205 | 8.205 | 8.205 | 130 | -0.16(-1.92%) |
Apr 01, 2014 | 8.060 | 8.366 | 8.060 | 8.366 | 319 | +0.31(+3.79%) |
Mar 25, 2014 | 8.060 | 8.060 | 8.060 | 8.060 | 0 | +0.00(+0.00%) |
Mar 24, 2014 | 8.068 | 8.068 | 8.060 | 8.060 | 523 | +0.00(+0.00%) |
Mar 21, 2014 | 8.060 | 8.060 | 8.060 | 8.060 | 149 | -0.05(-0.62%) |
Mar 20, 2014 | 7.945 | 8.110 | 7.869 | 8.110 | 2,617 | -0.06(-0.79%) |
Mar 19, 2014 | 7.938 | 8.175 | 7.739 | 8.175 | 15,497 | +0.22(+2.77%) |
Mar 18, 2014 | 7.816 | 8.098 | 7.647 | 7.955 | 39,088 | +0.01(+0.12%) |
Mar 17, 2014 | 7.922 | 7.953 | 7.800 | 7.945 | 5,751 | +0.15(+1.86%) |
Mar 14, 2014 | 8.213 | 8.213 | 7.800 | 7.800 | 392 | +0.01(+0.10%) |
Mar 13, 2014 | 7.816 | 7.816 | 7.793 | 7.793 | 1,897 | -0.02(-0.29%) |
Mar 12, 2014 | 8.098 | 8.098 | 7.793 | 7.816 | 7,137 | -0.01(-0.10%) |
Mar 11, 2014 | 8.098 | 8.098 | 7.793 | 7.823 | 9,357 | +0.03(+0.39%) |
Mar 10, 2014 | 7.800 | 7.831 | 7.793 | 7.793 | 5,366 | -0.15(-1.92%) |
Mar 07, 2014 | 7.793 | 8.327 | 7.793 | 7.945 | 24,493 | +0.02(+0.29%) |
Mar 06, 2014 | 8.022 | 8.343 | 7.793 | 7.923 | 24,145 | -0.06(-0.77%) |
Mar 05, 2014 | 7.793 | 8.373 | 7.724 | 7.984 | 35,164 | +0.02(+0.29%) |
Mar 04, 2014 | 7.854 | 8.205 | 7.735 | 7.961 | 18,042 | +0.31(+3.99%) |