Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.096 | 8.133 | 8.035 | 8.069 | 164,683 | -0.02(-0.29%) |
May 29, 2014 | 8.086 | 8.099 | 8.048 | 8.092 | 110,372 | +0.02(+0.21%) |
May 28, 2014 | 8.079 | 8.123 | 8.048 | 8.075 | 109,404 | -0.00(-0.04%) |
May 27, 2014 | 8.126 | 8.133 | 8.048 | 8.079 | 115,064 | -0.03(-0.38%) |
May 23, 2014 | 8.086 | 8.109 | 8.109 | 8.109 | 110,953 | +0.04(+0.55%) |
May 22, 2014 | 8.079 | 8.089 | 8.045 | 8.065 | 41,589 | +0.00(+0.00%) |
May 21, 2014 | 8.059 | 8.096 | 8.048 | 8.065 | 45,036 | -0.01(-0.13%) |
May 20, 2014 | 8.052 | 8.109 | 8.052 | 8.075 | 96,101 | +0.02(+0.29%) |
May 19, 2014 | 8.014 | 8.075 | 8.014 | 8.052 | 71,423 | +0.05(+0.68%) |
May 16, 2014 | 8.028 | 8.096 | 7.998 | 7.998 | 49,758 | -0.03(-0.42%) |
May 15, 2014 | 7.960 | 8.045 | 7.960 | 8.031 | 82,577 | +0.04(+0.55%) |
May 14, 2014 | 7.937 | 7.994 | 7.937 | 7.987 | 57,386 | +0.02(+0.21%) |
May 13, 2014 | 7.960 | 7.977 | 7.913 | 7.970 | 75,215 | +0.01(+0.13%) |
May 12, 2014 | 7.940 | 7.987 | 7.933 | 7.960 | 56,999 | -0.00(-0.04%) |
May 09, 2014 | 7.957 | 7.981 | 7.940 | 7.964 | 107,622 | +0.01(+0.13%) |
May 08, 2014 | 7.920 | 7.991 | 7.920 | 7.954 | 68,127 | +0.03(+0.43%) |
May 07, 2014 | 7.869 | 7.950 | 7.869 | 7.920 | 119,042 | +0.04(+0.52%) |
May 06, 2014 | 7.838 | 7.879 | 7.838 | 7.879 | 80,683 | +0.02(+0.30%) |
May 05, 2014 | 7.865 | 7.886 | 7.832 | 7.855 | 51,879 | -0.02(-0.30%) |
May 02, 2014 | 7.909 | 7.954 | 7.876 | 7.879 | 56,276 | -0.03(-0.39%) |
May 01, 2014 | 7.899 | 7.960 | 7.899 | 7.909 | 89,701 | -0.01(-0.17%) |
Apr 30, 2014 | 7.940 | 7.981 | 7.909 | 7.923 | 132,521 | -0.01(-0.13%) |
Apr 29, 2014 | 7.994 | 7.994 | 7.886 | 7.933 | 95,576 | -0.02(-0.26%) |
Apr 28, 2014 | 7.940 | 7.998 | 7.937 | 7.954 | 148,430 | +0.03(+0.43%) |
Apr 25, 2014 | 7.899 | 7.923 | 7.886 | 7.920 | 57,878 | +0.02(+0.30%) |
Apr 24, 2014 | 7.899 | 7.903 | 7.865 | 7.896 | 87,936 | +0.00(+0.04%) |
Apr 23, 2014 | 7.886 | 7.903 | 7.855 | 7.893 | 37,768 | +0.01(+0.17%) |
Apr 22, 2014 | 7.848 | 7.882 | 7.845 | 7.879 | 95,969 | +0.02(+0.26%) |
Apr 21, 2014 | 7.838 | 7.859 | 7.835 | 7.859 | 105,111 | -0.00(-0.00%) |
Apr 17, 2014 | 7.828 | 7.859 | 7.859 | 7.859 | 65,805 | +0.02(+0.22%) |
Apr 16, 2014 | 7.808 | 7.842 | 7.808 | 7.842 | 48,350 | +0.04(+0.56%) |
Apr 15, 2014 | 7.828 | 7.835 | 7.781 | 7.798 | 67,233 | -0.04(-0.56%) |
Apr 14, 2014 | 7.791 | 7.923 | 7.764 | 7.842 | 123,090 | +0.05(+0.65%) |
Apr 11, 2014 | 7.794 | 7.804 | 7.774 | 7.791 | 72,099 | +0.01(+0.09%) |
Apr 10, 2014 | 7.781 | 7.794 | 7.733 | 7.784 | 121,373 | +0.00(+0.04%) |
Apr 09, 2014 | 7.787 | 7.787 | 7.774 | 7.781 | 75,528 | +0.00(+0.00%) |
Apr 08, 2014 | 7.845 | 7.845 | 7.777 | 7.781 | 48,831 | -0.06(-0.82%) |
Apr 07, 2014 | 7.869 | 7.896 | 7.835 | 7.845 | 44,847 | -0.02(-0.22%) |
Apr 04, 2014 | 7.821 | 7.862 | 7.818 | 7.862 | 139,899 | +0.04(+0.52%) |
Apr 03, 2014 | 7.774 | 7.845 | 7.774 | 7.821 | 131,179 | +0.02(+0.22%) |
Apr 02, 2014 | 7.832 | 7.893 | 7.771 | 7.804 | 71,762 | -0.03(-0.35%) |
Apr 01, 2014 | 7.818 | 7.845 | 7.754 | 7.832 | 103,780 | +0.01(+0.09%) |
Mar 31, 2014 | 7.835 | 7.835 | 7.750 | 7.825 | 90,766 | +0.04(+0.52%) |
Mar 28, 2014 | 7.777 | 7.787 | 7.726 | 7.784 | 61,564 | +0.04(+0.57%) |
Mar 27, 2014 | 7.764 | 7.771 | 7.740 | 7.740 | 34,661 | +0.01(+0.13%) |
Mar 26, 2014 | 7.737 | 7.754 | 7.726 | 7.730 | 39,338 | -0.00(-0.04%) |
Mar 25, 2014 | 7.791 | 7.791 | 7.699 | 7.733 | 137,621 | -0.05(-0.61%) |
Mar 24, 2014 | 7.781 | 7.808 | 7.754 | 7.781 | 78,709 | +0.04(+0.53%) |
Mar 21, 2014 | 7.710 | 7.771 | 7.710 | 7.740 | 71,934 | +0.04(+0.48%) |
Mar 20, 2014 | 7.757 | 7.757 | 7.672 | 7.703 | 92,029 | -0.06(-0.74%) |
Mar 19, 2014 | 7.825 | 7.869 | 7.757 | 7.760 | 143,921 | -0.08(-1.04%) |
Mar 18, 2014 | 7.825 | 7.845 | 7.818 | 7.842 | 49,188 | +0.02(+0.30%) |
Mar 17, 2014 | 7.859 | 7.879 | 7.818 | 7.818 | 59,254 | -0.01(-0.17%) |
Mar 14, 2014 | 7.825 | 7.892 | 7.825 | 7.832 | 39,002 | +0.01(+0.09%) |
Mar 13, 2014 | 7.886 | 7.923 | 7.811 | 7.825 | 102,679 | -0.07(-0.90%) |
Mar 12, 2014 | 7.879 | 7.899 | 7.862 | 7.896 | 33,849 | +0.03(+0.43%) |
Mar 11, 2014 | 7.865 | 7.893 | 7.855 | 7.862 | 21,036 | -0.00(-0.04%) |
Mar 10, 2014 | 7.879 | 7.909 | 7.845 | 7.865 | 50,531 | -0.02(-0.21%) |
Mar 07, 2014 | 7.916 | 7.930 | 7.882 | 7.882 | 48,025 | -0.03(-0.43%) |
Mar 06, 2014 | 7.943 | 7.946 | 7.906 | 7.916 | 37,863 | -0.03(-0.43%) |
Mar 05, 2014 | 7.950 | 7.970 | 7.947 | 7.950 | 18,531 | -0.01(-0.09%) |
Mar 04, 2014 | 7.984 | 7.984 | 7.943 | 7.957 | 34,637 | -0.03(-0.34%) |