Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.149 | 8.167 | 8.143 | 8.167 | 207,008 | +0.02(+0.22%) |
Jun 27, 2014 | 8.113 | 8.149 | 8.113 | 8.149 | 144,200 | +0.04(+0.45%) |
Jun 26, 2014 | 8.094 | 8.125 | 8.094 | 8.113 | 77,102 | +0.03(+0.37%) |
Jun 25, 2014 | 8.094 | 8.137 | 8.082 | 8.082 | 256,237 | -0.01(-0.15%) |
Jun 24, 2014 | 8.094 | 8.101 | 8.079 | 8.094 | 145,220 | +0.00(+0.00%) |
Jun 23, 2014 | 8.088 | 8.101 | 8.076 | 8.094 | 237,338 | +0.00(+0.00%) |
Jun 20, 2014 | 8.052 | 8.094 | 8.050 | 8.094 | 162,223 | +0.02(+0.30%) |
Jun 19, 2014 | 8.082 | 8.088 | 8.046 | 8.070 | 304,813 | -0.01(-0.15%) |
Jun 18, 2014 | 8.022 | 8.082 | 8.004 | 8.082 | 212,985 | +0.05(+0.60%) |
Jun 17, 2014 | 8.082 | 8.088 | 8.016 | 8.034 | 393,932 | -0.06(-0.75%) |
Jun 16, 2014 | 8.119 | 8.125 | 8.076 | 8.094 | 179,280 | -0.01(-0.15%) |
Jun 13, 2014 | 8.131 | 8.143 | 8.088 | 8.107 | 149,798 | -0.03(-0.37%) |
Jun 12, 2014 | 8.149 | 8.161 | 8.125 | 8.137 | 199,715 | +0.00(+0.00%) |
Jun 11, 2014 | 8.131 | 8.149 | 8.125 | 8.137 | 169,747 | -0.01(-0.16%) |
Jun 10, 2014 | 8.138 | 8.156 | 8.114 | 8.150 | 225,826 | +0.04(+0.45%) |
Jun 06, 2014 | 8.084 | 8.132 | 8.074 | 8.114 | 355,819 | +0.04(+0.52%) |
Jun 05, 2014 | 8.047 | 8.078 | 8.011 | 8.072 | 392,370 | +0.02(+0.30%) |
Jun 04, 2014 | 8.132 | 8.140 | 8.047 | 8.047 | 460,420 | -0.09(-1.11%) |
Jun 03, 2014 | 8.192 | 8.198 | 8.132 | 8.138 | 291,018 | -0.05(-0.59%) |
Jun 02, 2014 | 8.228 | 8.228 | 8.168 | 8.186 | 232,022 | -0.03(-0.37%) |
May 30, 2014 | 8.192 | 8.222 | 8.192 | 8.216 | 260,466 | +0.02(+0.22%) |
May 29, 2014 | 8.186 | 8.210 | 8.186 | 8.198 | 96,411 | +0.01(+0.15%) |
May 28, 2014 | 8.186 | 8.208 | 8.162 | 8.186 | 229,023 | +0.01(+0.15%) |
May 27, 2014 | 8.180 | 8.186 | 8.168 | 8.174 | 139,211 | -0.02(-0.22%) |
May 23, 2014 | 8.150 | 8.192 | 8.192 | 8.192 | 229,925 | +0.03(+0.38%) |
May 22, 2014 | 8.144 | 8.162 | 8.144 | 8.161 | 157,547 | +0.02(+0.21%) |
May 21, 2014 | 8.138 | 8.150 | 8.090 | 8.144 | 320,549 | +0.00(+0.00%) |
May 20, 2014 | 8.126 | 8.144 | 8.102 | 8.144 | 263,519 | +0.02(+0.22%) |
May 19, 2014 | 8.132 | 8.144 | 8.102 | 8.126 | 260,579 | +0.01(+0.07%) |
May 16, 2014 | 8.114 | 8.132 | 8.096 | 8.120 | 224,050 | +0.00(+0.00%) |
May 15, 2014 | 8.102 | 8.120 | 8.090 | 8.120 | 255,929 | +0.04(+0.52%) |
May 14, 2014 | 8.090 | 8.096 | 8.078 | 8.078 | 170,870 | +0.01(+0.07%) |
May 13, 2014 | 8.078 | 8.096 | 8.072 | 8.072 | 286,377 | -0.01(-0.09%) |
May 12, 2014 | 8.048 | 8.082 | 8.048 | 8.078 | 223,634 | +0.02(+0.22%) |
May 09, 2014 | 8.048 | 8.060 | 8.036 | 8.060 | 188,069 | +0.00(+0.00%) |
May 08, 2014 | 8.048 | 8.066 | 8.036 | 8.060 | 214,684 | +0.01(+0.07%) |
May 07, 2014 | 8.054 | 8.066 | 8.042 | 8.054 | 233,443 | -0.02(-0.22%) |
May 06, 2014 | 8.054 | 8.072 | 8.049 | 8.072 | 225,223 | +0.01(+0.07%) |
May 05, 2014 | 8.066 | 8.090 | 8.048 | 8.066 | 198,145 | -0.01(-0.15%) |
May 02, 2014 | 8.036 | 8.090 | 8.006 | 8.078 | 312,907 | +0.01(+0.15%) |
May 01, 2014 | 8.024 | 8.078 | 8.018 | 8.066 | 293,580 | +0.07(+0.90%) |
Apr 30, 2014 | 7.982 | 8.006 | 7.982 | 7.995 | 222,637 | +0.00(+0.00%) |
Apr 29, 2014 | 7.995 | 8.000 | 7.953 | 7.995 | 259,468 | -0.02(-0.22%) |
Apr 28, 2014 | 7.965 | 8.018 | 7.959 | 8.012 | 230,375 | +0.05(+0.60%) |
Apr 25, 2014 | 7.941 | 7.970 | 7.917 | 7.965 | 297,536 | +0.05(+0.61%) |
Apr 24, 2014 | 7.875 | 7.929 | 7.863 | 7.917 | 506,375 | +0.04(+0.46%) |
Apr 23, 2014 | 7.863 | 7.881 | 7.851 | 7.881 | 252,215 | +0.03(+0.38%) |
Apr 22, 2014 | 7.803 | 7.857 | 7.803 | 7.851 | 179,471 | +0.04(+0.46%) |
Apr 21, 2014 | 7.773 | 7.833 | 7.773 | 7.815 | 204,989 | +0.03(+0.39%) |
Apr 17, 2014 | 7.761 | 7.785 | 7.785 | 7.785 | 194,918 | +0.02(+0.31%) |
Apr 16, 2014 | 7.779 | 7.809 | 7.755 | 7.761 | 411,586 | -0.02(-0.23%) |
Apr 15, 2014 | 7.785 | 7.815 | 7.767 | 7.779 | 750,915 | +0.01(+0.15%) |
Apr 14, 2014 | 7.827 | 7.851 | 7.767 | 7.767 | 410,589 | -0.06(-0.77%) |
Apr 11, 2014 | 7.827 | 7.868 | 7.815 | 7.827 | 178,216 | +0.01(+0.14%) |
Apr 10, 2014 | 7.792 | 7.845 | 7.792 | 7.815 | 302,171 | +0.01(+0.15%) |
Apr 09, 2014 | 7.798 | 7.810 | 7.792 | 7.803 | 181,298 | -0.00(-0.00%) |
Apr 08, 2014 | 7.762 | 7.810 | 7.762 | 7.804 | 141,860 | +0.04(+0.54%) |
Apr 07, 2014 | 7.762 | 7.792 | 7.750 | 7.762 | 150,442 | +0.01(+0.08%) |
Apr 04, 2014 | 7.744 | 7.762 | 7.738 | 7.756 | 160,348 | +0.01(+0.15%) |
Apr 03, 2014 | 7.714 | 7.744 | 7.714 | 7.744 | 149,235 | +0.02(+0.31%) |
Apr 02, 2014 | 7.708 | 7.732 | 7.672 | 7.720 | 284,679 | +0.01(+0.15%) |