Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.191 | 8.221 | 8.191 | 8.215 | 260,496 | +0.02(+0.22%) |
May 29, 2014 | 8.185 | 8.209 | 8.185 | 8.197 | 96,422 | +0.01(+0.15%) |
May 28, 2014 | 8.185 | 8.207 | 8.161 | 8.185 | 229,049 | +0.01(+0.15%) |
May 27, 2014 | 8.179 | 8.185 | 8.167 | 8.173 | 139,227 | -0.02(-0.22%) |
May 23, 2014 | 8.149 | 8.191 | 8.191 | 8.191 | 229,952 | +0.03(+0.38%) |
May 22, 2014 | 8.143 | 8.161 | 8.143 | 8.160 | 157,565 | +0.02(+0.21%) |
May 21, 2014 | 8.137 | 8.149 | 8.089 | 8.143 | 320,585 | +0.00(+0.00%) |
May 20, 2014 | 8.125 | 8.143 | 8.101 | 8.143 | 263,548 | +0.02(+0.22%) |
May 19, 2014 | 8.131 | 8.143 | 8.101 | 8.125 | 260,609 | +0.01(+0.07%) |
May 16, 2014 | 8.113 | 8.131 | 8.095 | 8.119 | 224,075 | +0.00(+0.00%) |
May 15, 2014 | 8.101 | 8.119 | 8.089 | 8.119 | 255,958 | +0.04(+0.52%) |
May 14, 2014 | 8.089 | 8.095 | 8.077 | 8.077 | 170,889 | +0.01(+0.07%) |
May 13, 2014 | 8.077 | 8.095 | 8.071 | 8.071 | 286,409 | -0.01(-0.09%) |
May 12, 2014 | 8.048 | 8.081 | 8.048 | 8.078 | 223,660 | +0.02(+0.22%) |
May 09, 2014 | 8.048 | 8.060 | 8.036 | 8.060 | 188,090 | +0.00(+0.00%) |
May 08, 2014 | 8.048 | 8.066 | 8.036 | 8.060 | 214,708 | +0.01(+0.07%) |
May 07, 2014 | 8.054 | 8.066 | 8.042 | 8.054 | 233,470 | -0.02(-0.22%) |
May 06, 2014 | 8.054 | 8.072 | 8.048 | 8.072 | 225,249 | +0.01(+0.07%) |
May 05, 2014 | 8.066 | 8.090 | 8.048 | 8.066 | 198,167 | -0.01(-0.15%) |
May 02, 2014 | 8.036 | 8.090 | 8.006 | 8.078 | 312,942 | +0.01(+0.15%) |
May 01, 2014 | 8.024 | 8.078 | 8.018 | 8.066 | 293,613 | +0.07(+0.90%) |
Apr 30, 2014 | 7.982 | 8.006 | 7.982 | 7.994 | 222,662 | +0.00(+0.00%) |
Apr 29, 2014 | 7.994 | 8.000 | 7.952 | 7.994 | 259,498 | -0.02(-0.22%) |
Apr 28, 2014 | 7.964 | 8.018 | 7.958 | 8.012 | 230,402 | +0.05(+0.60%) |
Apr 25, 2014 | 7.940 | 7.970 | 7.916 | 7.964 | 297,570 | +0.05(+0.61%) |
Apr 24, 2014 | 7.874 | 7.928 | 7.862 | 7.916 | 506,432 | +0.04(+0.46%) |
Apr 23, 2014 | 7.862 | 7.880 | 7.850 | 7.880 | 252,244 | +0.03(+0.38%) |
Apr 22, 2014 | 7.802 | 7.856 | 7.802 | 7.850 | 179,492 | +0.04(+0.46%) |
Apr 21, 2014 | 7.772 | 7.832 | 7.772 | 7.814 | 205,013 | +0.03(+0.39%) |
Apr 17, 2014 | 7.760 | 7.784 | 7.784 | 7.784 | 194,940 | +0.02(+0.31%) |
Apr 16, 2014 | 7.778 | 7.808 | 7.754 | 7.760 | 411,633 | -0.02(-0.23%) |
Apr 15, 2014 | 7.784 | 7.814 | 7.766 | 7.778 | 751,000 | +0.01(+0.15%) |
Apr 14, 2014 | 7.826 | 7.850 | 7.766 | 7.766 | 410,636 | -0.06(-0.77%) |
Apr 11, 2014 | 7.826 | 7.868 | 7.814 | 7.826 | 178,236 | +0.01(+0.14%) |
Apr 10, 2014 | 7.791 | 7.844 | 7.791 | 7.815 | 302,205 | +0.01(+0.15%) |
Apr 09, 2014 | 7.797 | 7.809 | 7.791 | 7.803 | 181,319 | -0.00(-0.00%) |
Apr 08, 2014 | 7.761 | 7.809 | 7.761 | 7.803 | 141,876 | +0.04(+0.54%) |
Apr 07, 2014 | 7.761 | 7.791 | 7.749 | 7.761 | 150,459 | +0.01(+0.08%) |
Apr 04, 2014 | 7.743 | 7.761 | 7.737 | 7.755 | 160,366 | +0.01(+0.15%) |
Apr 03, 2014 | 7.713 | 7.743 | 7.713 | 7.743 | 149,252 | +0.02(+0.31%) |
Apr 02, 2014 | 7.707 | 7.731 | 7.671 | 7.719 | 284,711 | +0.01(+0.15%) |
Apr 01, 2014 | 7.755 | 7.767 | 7.671 | 7.707 | 276,091 | -0.01(-0.15%) |
Mar 31, 2014 | 7.749 | 7.749 | 7.719 | 7.719 | 233,148 | -0.02(-0.31%) |
Mar 28, 2014 | 7.755 | 7.773 | 7.736 | 7.743 | 301,755 | -0.02(-0.23%) |
Mar 27, 2014 | 7.755 | 7.803 | 7.737 | 7.761 | 263,938 | +0.00(+0.00%) |
Mar 26, 2014 | 7.695 | 7.761 | 7.689 | 7.761 | 372,607 | +0.06(+0.77%) |
Mar 25, 2014 | 7.713 | 7.725 | 7.683 | 7.701 | 205,874 | -0.02(-0.31%) |
Mar 24, 2014 | 7.707 | 7.725 | 7.695 | 7.725 | 247,456 | +0.01(+0.08%) |
Mar 21, 2014 | 7.683 | 7.719 | 7.666 | 7.719 | 245,241 | +0.05(+0.70%) |
Mar 20, 2014 | 7.695 | 7.707 | 7.648 | 7.665 | 294,586 | -0.06(-0.77%) |
Mar 19, 2014 | 7.785 | 7.794 | 7.707 | 7.725 | 312,963 | -0.07(-0.84%) |
Mar 18, 2014 | 7.773 | 7.791 | 7.773 | 7.791 | 161,633 | +0.01(+0.15%) |
Mar 17, 2014 | 7.767 | 7.796 | 7.767 | 7.779 | 127,427 | +0.01(+0.08%) |
Mar 14, 2014 | 7.803 | 7.809 | 7.773 | 7.773 | 108,578 | -0.04(-0.46%) |
Mar 13, 2014 | 7.761 | 7.809 | 7.755 | 7.809 | 112,407 | +0.04(+0.54%) |
Mar 12, 2014 | 7.725 | 7.785 | 7.725 | 7.767 | 155,054 | +0.05(+0.61%) |
Mar 11, 2014 | 7.726 | 7.744 | 7.690 | 7.720 | 211,810 | -0.01(-0.15%) |
Mar 10, 2014 | 7.661 | 7.744 | 7.661 | 7.732 | 176,744 | +0.07(+0.93%) |
Mar 07, 2014 | 7.673 | 7.684 | 7.637 | 7.661 | 273,078 | -0.05(-0.62%) |
Mar 06, 2014 | 7.791 | 7.791 | 7.696 | 7.708 | 310,266 | -0.04(-0.54%) |
Mar 05, 2014 | 7.768 | 7.773 | 7.750 | 7.750 | 196,156 | -0.02(-0.23%) |
Mar 04, 2014 | 7.827 | 7.827 | 7.744 | 7.768 | 510,965 | -0.05(-0.61%) |