Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.460 | 8.476 | 8.430 | 8.430 | 136,935 | -0.03(-0.35%) |
May 29, 2014 | 8.460 | 8.484 | 8.460 | 8.460 | 94,746 | +0.01(+0.07%) |
May 28, 2014 | 8.454 | 8.472 | 8.453 | 8.454 | 320,398 | -0.01(-0.14%) |
May 27, 2014 | 8.466 | 8.472 | 8.448 | 8.466 | 101,316 | +0.00(+0.00%) |
May 23, 2014 | 8.454 | 8.466 | 8.466 | 8.466 | 75,595 | +0.01(+0.16%) |
May 22, 2014 | 8.442 | 8.454 | 8.436 | 8.452 | 51,907 | -0.00(-0.02%) |
May 21, 2014 | 8.418 | 8.454 | 8.412 | 8.454 | 131,672 | +0.01(+0.07%) |
May 20, 2014 | 8.400 | 8.448 | 8.382 | 8.448 | 179,641 | +0.03(+0.35%) |
May 19, 2014 | 8.394 | 8.429 | 8.382 | 8.418 | 160,400 | +0.04(+0.43%) |
May 16, 2014 | 8.436 | 8.436 | 8.364 | 8.382 | 133,514 | -0.02(-0.21%) |
May 15, 2014 | 8.370 | 8.400 | 8.364 | 8.400 | 117,843 | +0.05(+0.64%) |
May 14, 2014 | 8.334 | 8.358 | 8.334 | 8.346 | 121,841 | +0.00(+0.00%) |
May 13, 2014 | 8.287 | 8.352 | 8.287 | 8.346 | 190,320 | +0.04(+0.46%) |
May 12, 2014 | 8.290 | 8.308 | 8.273 | 8.308 | 119,681 | +0.01(+0.14%) |
May 09, 2014 | 8.290 | 8.302 | 8.273 | 8.296 | 130,887 | +0.01(+0.07%) |
May 08, 2014 | 8.237 | 8.290 | 8.231 | 8.290 | 101,705 | +0.05(+0.58%) |
May 07, 2014 | 8.219 | 8.243 | 8.201 | 8.243 | 232,587 | +0.00(+0.00%) |
May 06, 2014 | 8.190 | 8.243 | 8.190 | 8.243 | 134,537 | +0.04(+0.51%) |
May 05, 2014 | 8.172 | 8.225 | 8.172 | 8.201 | 173,466 | +0.02(+0.29%) |
May 02, 2014 | 8.213 | 8.213 | 8.178 | 8.178 | 196,194 | -0.07(-0.79%) |
May 01, 2014 | 8.195 | 8.243 | 8.190 | 8.243 | 150,955 | +0.07(+0.80%) |
Apr 30, 2014 | 8.142 | 8.178 | 8.142 | 8.178 | 120,832 | +0.02(+0.29%) |
Apr 29, 2014 | 8.148 | 8.154 | 8.106 | 8.154 | 179,545 | -0.01(-0.07%) |
Apr 28, 2014 | 8.142 | 8.160 | 8.136 | 8.160 | 194,307 | +0.04(+0.51%) |
Apr 25, 2014 | 8.124 | 8.136 | 8.112 | 8.118 | 97,864 | +0.01(+0.15%) |
Apr 24, 2014 | 8.112 | 8.112 | 8.083 | 8.106 | 107,633 | +0.02(+0.29%) |
Apr 23, 2014 | 8.065 | 8.089 | 8.065 | 8.083 | 115,227 | +0.04(+0.52%) |
Apr 22, 2014 | 8.029 | 8.053 | 8.011 | 8.041 | 148,365 | +0.01(+0.15%) |
Apr 21, 2014 | 8.000 | 8.029 | 7.982 | 8.029 | 136,119 | +0.04(+0.52%) |
Apr 17, 2014 | 7.988 | 7.988 | 7.988 | 7.988 | 92,005 | +0.01(+0.07%) |
Apr 16, 2014 | 7.982 | 7.988 | 7.952 | 7.982 | 245,318 | +0.02(+0.30%) |
Apr 15, 2014 | 7.934 | 7.958 | 7.922 | 7.958 | 238,245 | +0.04(+0.45%) |
Apr 14, 2014 | 7.964 | 7.964 | 7.917 | 7.922 | 160,843 | -0.03(-0.37%) |
Apr 11, 2014 | 7.946 | 7.970 | 7.940 | 7.952 | 92,455 | +0.01(+0.18%) |
Apr 10, 2014 | 7.950 | 7.956 | 7.938 | 7.938 | 75,617 | +0.01(+0.07%) |
Apr 09, 2014 | 7.956 | 7.956 | 7.932 | 7.932 | 97,760 | -0.02(-0.22%) |
Apr 08, 2014 | 7.950 | 7.956 | 7.938 | 7.950 | 93,521 | +0.01(+0.15%) |
Apr 07, 2014 | 7.944 | 7.956 | 7.926 | 7.938 | 106,198 | -0.01(-0.07%) |
Apr 04, 2014 | 7.950 | 7.956 | 7.932 | 7.944 | 126,682 | +0.02(+0.30%) |
Apr 03, 2014 | 7.897 | 7.920 | 7.891 | 7.920 | 98,101 | +0.04(+0.52%) |
Apr 02, 2014 | 7.885 | 7.897 | 7.849 | 7.879 | 205,538 | -0.02(-0.22%) |
Apr 01, 2014 | 7.920 | 7.923 | 7.879 | 7.897 | 131,011 | -0.01(-0.07%) |
Mar 31, 2014 | 7.926 | 7.926 | 7.897 | 7.902 | 132,461 | -0.03(-0.37%) |
Mar 28, 2014 | 7.956 | 7.956 | 7.920 | 7.932 | 116,871 | -0.01(-0.07%) |
Mar 27, 2014 | 7.932 | 7.961 | 7.926 | 7.938 | 123,103 | +0.01(+0.15%) |
Mar 26, 2014 | 7.902 | 7.932 | 7.897 | 7.926 | 110,095 | +0.01(+0.07%) |
Mar 25, 2014 | 7.944 | 7.944 | 7.908 | 7.920 | 81,744 | -0.02(-0.30%) |
Mar 24, 2014 | 7.885 | 7.944 | 7.879 | 7.944 | 122,337 | +0.04(+0.52%) |
Mar 21, 2014 | 7.885 | 7.914 | 7.885 | 7.902 | 101,444 | +0.02(+0.22%) |
Mar 20, 2014 | 7.885 | 7.885 | 7.838 | 7.885 | 162,168 | -0.04(-0.45%) |
Mar 19, 2014 | 7.956 | 7.961 | 7.902 | 7.920 | 115,124 | -0.05(-0.67%) |
Mar 18, 2014 | 7.956 | 7.973 | 7.938 | 7.973 | 110,192 | +0.01(+0.07%) |
Mar 17, 2014 | 7.961 | 7.973 | 7.956 | 7.967 | 112,771 | +0.02(+0.22%) |
Mar 14, 2014 | 7.956 | 7.961 | 7.932 | 7.950 | 50,347 | -0.01(-0.15%) |
Mar 13, 2014 | 7.926 | 7.961 | 7.926 | 7.961 | 71,005 | +0.03(+0.37%) |
Mar 12, 2014 | 7.861 | 7.944 | 7.861 | 7.932 | 98,150 | +0.07(+0.93%) |
Mar 11, 2014 | 7.865 | 7.876 | 7.847 | 7.859 | 104,771 | +0.02(+0.22%) |
Mar 10, 2014 | 7.800 | 7.865 | 7.800 | 7.841 | 55,539 | +0.02(+0.22%) |
Mar 07, 2014 | 7.865 | 7.871 | 7.800 | 7.824 | 240,794 | -0.05(-0.67%) |
Mar 06, 2014 | 7.900 | 7.911 | 7.853 | 7.876 | 199,747 | -0.02(-0.30%) |
Mar 05, 2014 | 7.917 | 7.923 | 7.900 | 7.900 | 74,077 | -0.02(-0.22%) |
Mar 04, 2014 | 7.941 | 7.953 | 7.888 | 7.917 | 166,570 | +0.00(+0.00%) |