Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.675 | 8.675 | 8.618 | 8.624 | 24,210 | -0.03(-0.36%) |
May 29, 2014 | 8.624 | 8.656 | 8.618 | 8.656 | 8,311 | +0.04(+0.51%) |
May 28, 2014 | 8.649 | 8.649 | 8.599 | 8.612 | 11,332 | -0.02(-0.22%) |
May 27, 2014 | 8.624 | 8.654 | 8.624 | 8.631 | 29,052 | +0.01(+0.15%) |
May 23, 2014 | 8.618 | 8.618 | 8.618 | 8.618 | 9,213 | -0.01(-0.07%) |
May 22, 2014 | 8.593 | 8.649 | 8.593 | 8.624 | 27,508 | -0.00(-0.00%) |
May 21, 2014 | 8.568 | 8.631 | 8.530 | 8.624 | 68,920 | +0.06(+0.73%) |
May 20, 2014 | 8.569 | 8.582 | 8.554 | 8.562 | 22,775 | -0.02(-0.23%) |
May 19, 2014 | 8.594 | 8.619 | 8.563 | 8.582 | 43,577 | +0.01(+0.15%) |
May 16, 2014 | 8.569 | 8.594 | 8.557 | 8.569 | 23,466 | +0.01(+0.07%) |
May 15, 2014 | 8.569 | 8.575 | 8.550 | 8.563 | 74,632 | -0.01(-0.07%) |
May 14, 2014 | 8.519 | 8.582 | 8.519 | 8.569 | 47,978 | +0.00(+0.00%) |
May 13, 2014 | 8.557 | 8.582 | 8.557 | 8.569 | 21,668 | +0.00(+0.01%) |
May 12, 2014 | 8.550 | 8.607 | 8.550 | 8.568 | 21,330 | +0.02(+0.21%) |
May 09, 2014 | 8.538 | 8.575 | 8.538 | 8.550 | 8,928 | -0.02(-0.22%) |
May 08, 2014 | 8.569 | 8.587 | 8.563 | 8.569 | 11,471 | -0.01(-0.07%) |
May 07, 2014 | 8.582 | 8.613 | 8.569 | 8.575 | 28,389 | +0.00(+0.00%) |
May 06, 2014 | 8.582 | 8.651 | 8.563 | 8.575 | 71,020 | -0.01(-0.13%) |
May 05, 2014 | 8.575 | 8.599 | 8.575 | 8.587 | 18,120 | +0.01(+0.13%) |
May 02, 2014 | 8.569 | 8.588 | 8.563 | 8.575 | 10,407 | +0.02(+0.22%) |
May 01, 2014 | 8.557 | 8.569 | 8.538 | 8.557 | 15,389 | +0.01(+0.15%) |
Apr 30, 2014 | 8.563 | 8.569 | 8.538 | 8.544 | 24,161 | -0.03(-0.29%) |
Apr 29, 2014 | 8.569 | 8.582 | 8.544 | 8.569 | 96,691 | -0.02(-0.22%) |
Apr 28, 2014 | 8.588 | 8.601 | 8.576 | 8.588 | 15,850 | -0.00(-0.00%) |
Apr 25, 2014 | 8.601 | 8.601 | 8.575 | 8.588 | 13,108 | -0.01(-0.07%) |
Apr 24, 2014 | 8.582 | 8.601 | 8.563 | 8.594 | 21,518 | +0.00(+0.05%) |
Apr 23, 2014 | 8.544 | 8.638 | 8.544 | 8.590 | 11,021 | +0.05(+0.53%) |
Apr 22, 2014 | 8.557 | 8.601 | 8.544 | 8.544 | 27,880 | +0.00(+0.00%) |
Apr 21, 2014 | 8.538 | 8.582 | 8.538 | 8.544 | 28,593 | +0.01(+0.07%) |
Apr 17, 2014 | 8.563 | 8.538 | 8.538 | 8.538 | 38,924 | -0.03(-0.29%) |
Apr 16, 2014 | 8.532 | 8.632 | 8.532 | 8.563 | 18,905 | +0.05(+0.59%) |
Apr 15, 2014 | 8.481 | 8.532 | 8.481 | 8.513 | 17,448 | +0.04(+0.43%) |
Apr 14, 2014 | 8.446 | 8.489 | 8.446 | 8.477 | 55,002 | +0.04(+0.44%) |
Apr 11, 2014 | 8.446 | 8.477 | 8.427 | 8.439 | 67,253 | -0.01(-0.15%) |
Apr 10, 2014 | 8.414 | 8.458 | 8.402 | 8.452 | 63,499 | +0.01(+0.07%) |
Apr 09, 2014 | 8.389 | 8.458 | 8.377 | 8.446 | 87,644 | +0.04(+0.52%) |
Apr 08, 2014 | 8.352 | 8.402 | 8.352 | 8.402 | 51,732 | +0.06(+0.67%) |
Apr 07, 2014 | 8.327 | 8.377 | 8.327 | 8.346 | 74,201 | +0.02(+0.22%) |
Apr 04, 2014 | 8.308 | 8.408 | 8.308 | 8.327 | 112,922 | +0.01(+0.15%) |
Apr 03, 2014 | 8.296 | 8.369 | 8.296 | 8.314 | 77,495 | -0.02(-0.22%) |
Apr 02, 2014 | 8.283 | 8.357 | 8.283 | 8.333 | 84,138 | +0.05(+0.60%) |
Apr 01, 2014 | 8.277 | 8.295 | 8.272 | 8.283 | 29,451 | +0.00(+0.00%) |
Mar 31, 2014 | 8.321 | 8.333 | 8.283 | 8.283 | 116,798 | -0.02(-0.30%) |
Mar 28, 2014 | 8.308 | 8.327 | 8.302 | 8.308 | 40,097 | +0.00(+0.00%) |
Mar 27, 2014 | 8.283 | 8.314 | 8.258 | 8.308 | 52,402 | +0.06(+0.76%) |
Mar 26, 2014 | 8.246 | 8.258 | 8.240 | 8.246 | 21,568 | +0.01(+0.08%) |
Mar 25, 2014 | 8.264 | 8.277 | 8.233 | 8.240 | 49,012 | +0.01(+0.15%) |
Mar 24, 2014 | 8.227 | 8.264 | 8.227 | 8.227 | 26,289 | +0.00(+0.00%) |
Mar 21, 2014 | 8.202 | 8.258 | 8.202 | 8.227 | 11,577 | +0.03(+0.38%) |
Mar 20, 2014 | 8.221 | 8.221 | 8.183 | 8.196 | 29,820 | -0.01(-0.15%) |
Mar 19, 2014 | 8.314 | 8.314 | 8.208 | 8.208 | 29,511 | -0.08(-0.92%) |
Mar 18, 2014 | 8.279 | 8.310 | 8.272 | 8.285 | 59,414 | +0.01(+0.15%) |
Mar 17, 2014 | 8.260 | 8.285 | 8.254 | 8.272 | 25,806 | +0.02(+0.23%) |
Mar 14, 2014 | 8.272 | 8.303 | 8.254 | 8.254 | 17,644 | -0.04(-0.45%) |
Mar 13, 2014 | 8.310 | 8.353 | 8.279 | 8.291 | 19,896 | +0.01(+0.13%) |
Mar 12, 2014 | 8.229 | 8.285 | 8.229 | 8.280 | 26,496 | +0.03(+0.31%) |
Mar 11, 2014 | 8.223 | 8.272 | 8.216 | 8.254 | 40,819 | +0.04(+0.45%) |
Mar 10, 2014 | 8.198 | 8.247 | 8.198 | 8.216 | 66,722 | +0.01(+0.08%) |
Mar 07, 2014 | 8.272 | 8.272 | 8.204 | 8.210 | 34,427 | -0.07(-0.83%) |
Mar 06, 2014 | 8.303 | 8.303 | 8.266 | 8.279 | 16,374 | -0.03(-0.37%) |
Mar 05, 2014 | 8.328 | 8.334 | 8.291 | 8.310 | 8,989 | -0.03(-0.32%) |
Mar 04, 2014 | 8.328 | 8.347 | 8.322 | 8.336 | 15,969 | +0.01(+0.17%) |