Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.750 | 8.950 | 8.750 | 8.950 | 1,726 | +0.16(+1.82%) |
May 29, 2014 | 8.860 | 8.970 | 8.790 | 8.790 | 1,420 | +0.04(+0.46%) |
May 28, 2014 | 8.850 | 8.850 | 8.750 | 8.750 | 9,400 | +0.00(+0.00%) |
May 27, 2014 | 8.710 | 8.760 | 8.700 | 8.750 | 7,865 | +0.12(+1.39%) |
May 26, 2014 | 8.720 | 8.750 | 8.610 | 8.630 | 15,994 | +0.13(+1.53%) |
May 23, 2014 | 8.520 | 8.520 | 8.500 | 8.500 | 594 | +0.00(+0.00%) |
May 21, 2014 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.01(-0.12%) |
May 20, 2014 | 8.500 | 8.510 | 8.490 | 8.510 | 45,572 | +0.01(+0.12%) |
May 16, 2014 | 8.500 | 8.500 | 8.500 | 0 | -0.02(-0.23%) | |
May 15, 2014 | 8.530 | 8.530 | 8.520 | 8.520 | 400 | -0.03(-0.35%) |
May 14, 2014 | 8.550 | 8.550 | 8.550 | 8.550 | 1,157 | -0.05(-0.58%) |
May 13, 2014 | 8.700 | 8.710 | 8.600 | 8.600 | 1,119 | -0.07(-0.81%) |
May 12, 2014 | 8.670 | 8.760 | 8.670 | 8.670 | 3,480 | -0.20(-2.25%) |
May 09, 2014 | 8.630 | 8.870 | 8.630 | 8.870 | 11,527 | +0.17(+1.95%) |
May 08, 2014 | 8.700 | 8.860 | 8.700 | 8.700 | 17,434 | +0.00(+0.00%) |
May 07, 2014 | 8.710 | 8.710 | 8.700 | 8.700 | 3,700 | -0.10(-1.14%) |
May 06, 2014 | 8.660 | 8.800 | 8.660 | 8.800 | 1,463 | +0.14(+1.62%) |
May 05, 2014 | 8.570 | 8.660 | 8.560 | 8.660 | 15,490 | +0.11(+1.29%) |
May 02, 2014 | 8.520 | 8.600 | 8.520 | 8.550 | 6,195 | +0.03(+0.35%) |
May 01, 2014 | 8.500 | 8.590 | 8.500 | 8.520 | 2,621 | +0.02(+0.24%) |
Apr 30, 2014 | 8.460 | 8.510 | 8.420 | 8.500 | 8,191 | +0.10(+1.19%) |
Apr 29, 2014 | 8.280 | 8.450 | 8.280 | 8.400 | 3,246 | +0.12(+1.45%) |
Apr 28, 2014 | 8.280 | 8.280 | 8.280 | 8.280 | 156 | +0.08(+0.98%) |
Apr 25, 2014 | 8.310 | 8.350 | 8.150 | 8.200 | 69,683 | -0.35(-4.09%) |
Apr 24, 2014 | 8.550 | 8.550 | 8.550 | 8.550 | 2,598 | +0.05(+0.59%) |
Apr 23, 2014 | 8.430 | 8.500 | 8.430 | 8.500 | 8,421 | +0.15(+1.80%) |
Apr 22, 2014 | 8.350 | 8.350 | 8.310 | 8.350 | 1,604 | +0.00(+0.00%) |
Apr 21, 2014 | 8.350 | 8.350 | 8.350 | 8.350 | 120 | -0.05(-0.60%) |
Apr 17, 2014 | 8.400 | 8.400 | 8.400 | 0 | +0.08(+0.96%) | |
Apr 16, 2014 | 8.270 | 8.320 | 8.270 | 8.320 | 1,100 | +0.06(+0.73%) |
Apr 15, 2014 | 8.380 | 8.400 | 8.250 | 8.260 | 11,400 | -0.04(-0.48%) |
Apr 14, 2014 | 8.300 | 8.300 | 8.275 | 8.300 | 2,590 | -0.10(-1.19%) |
Apr 11, 2014 | 8.350 | 8.400 | 8.350 | 8.400 | 10,700 | +0.08(+0.96%) |
Apr 10, 2014 | 8.300 | 8.345 | 8.250 | 8.320 | 1,482 | +0.07(+0.85%) |
Apr 09, 2014 | 8.450 | 8.450 | 8.250 | 8.250 | 3,693 | -0.20(-2.37%) |
Apr 08, 2014 | 8.440 | 8.450 | 8.440 | 8.450 | 5,260 | +0.05(+0.60%) |
Apr 07, 2014 | 8.600 | 8.600 | 8.390 | 8.400 | 10,829 | -0.24(-2.78%) |
Apr 04, 2014 | 8.400 | 8.640 | 8.400 | 8.640 | 11,072 | +0.29(+3.47%) |
Apr 03, 2014 | 8.350 | 8.350 | 8.310 | 8.350 | 3,100 | +0.05(+0.60%) |
Apr 02, 2014 | 8.240 | 8.300 | 8.200 | 8.300 | 8,787 | +0.11(+1.34%) |
Apr 01, 2014 | 8.140 | 8.190 | 8.010 | 8.190 | 3,154 | +0.05(+0.61%) |
Mar 31, 2014 | 7.800 | 8.140 | 7.800 | 8.140 | 7,420 | +0.34(+4.36%) |
Mar 28, 2014 | 7.740 | 7.950 | 7.730 | 7.800 | 1,810 | +0.02(+0.26%) |
Mar 27, 2014 | 7.630 | 7.790 | 7.630 | 7.780 | 1,591 | +0.08(+1.04%) |
Mar 26, 2014 | 7.700 | 7.700 | 7.670 | 7.700 | 2,501 | +0.06(+0.79%) |
Mar 25, 2014 | 7.640 | 7.640 | 7.640 | 7.640 | 151 | +0.05(+0.66%) |
Mar 24, 2014 | 7.490 | 7.590 | 7.490 | 7.590 | 2,399 | +0.00(+0.00%) |
Mar 21, 2014 | 7.460 | 7.590 | 7.460 | 7.590 | 8,065 | +0.05(+0.66%) |
Mar 20, 2014 | 7.500 | 7.540 | 7.500 | 7.540 | 36,378 | -0.01(-0.13%) |
Mar 19, 2014 | 7.540 | 7.550 | 7.540 | 7.550 | 1,300 | +0.02(+0.27%) |
Mar 18, 2014 | 7.520 | 7.530 | 7.520 | 7.530 | 850 | +0.03(+0.40%) |
Mar 17, 2014 | 7.450 | 7.510 | 7.450 | 7.500 | 2,909 | +0.00(+0.00%) |
Mar 14, 2014 | 7.420 | 7.510 | 7.400 | 7.500 | 71,380 | -0.14(-1.83%) |
Mar 13, 2014 | 7.590 | 7.640 | 7.500 | 7.640 | 1,724 | +0.14(+1.87%) |
Mar 12, 2014 | 7.540 | 7.640 | 7.500 | 7.500 | 5,043 | -0.14(-1.83%) |
Mar 11, 2014 | 7.410 | 7.640 | 7.410 | 7.640 | 8,708 | +0.23(+3.10%) |
Mar 10, 2014 | 7.410 | 7.410 | 7.410 | 7.410 | 856 | -0.09(-1.20%) |
Mar 07, 2014 | 7.490 | 7.600 | 7.420 | 7.500 | 12,200 | -0.05(-0.66%) |
Mar 06, 2014 | 7.530 | 7.550 | 7.510 | 7.550 | 2,105 | -0.05(-0.66%) |
Mar 05, 2014 | 7.610 | 7.610 | 7.600 | 7.600 | 2,620 | -0.10(-1.30%) |
Mar 04, 2014 | 7.740 | 7.740 | 7.700 | 7.700 | 850 | +0.10(+1.32%) |