Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.800 | 7.860 | 7.750 | 7.860 | 10,451 | +0.05(+0.64%) |
May 29, 2014 | 7.875 | 7.875 | 7.760 | 7.810 | 12,831 | +0.05(+0.64%) |
May 28, 2014 | 7.850 | 7.850 | 7.710 | 7.760 | 13,440 | -0.04(-0.51%) |
May 27, 2014 | 7.820 | 7.930 | 7.800 | 7.800 | 18,774 | +0.03(+0.39%) |
May 23, 2014 | 7.750 | 7.770 | 7.770 | 7.770 | 24,000 | +0.00(+0.00%) |
May 22, 2014 | 7.630 | 7.806 | 7.630 | 7.770 | 6,860 | +0.09(+1.17%) |
May 21, 2014 | 7.650 | 7.810 | 7.650 | 7.680 | 50,713 | +0.05(+0.66%) |
May 20, 2014 | 7.710 | 7.710 | 7.590 | 7.630 | 21,001 | -0.08(-1.04%) |
May 19, 2014 | 7.600 | 7.770 | 7.600 | 7.710 | 40,590 | +0.06(+0.78%) |
May 16, 2014 | 7.580 | 7.650 | 7.560 | 7.650 | 36,684 | +0.08(+1.06%) |
May 15, 2014 | 7.560 | 7.590 | 7.520 | 7.570 | 30,814 | -0.02(-0.26%) |
May 14, 2014 | 7.510 | 7.608 | 7.470 | 7.590 | 89,445 | +0.03(+0.40%) |
May 13, 2014 | 7.350 | 7.660 | 7.350 | 7.560 | 9,424 | -0.08(-1.05%) |
May 12, 2014 | 7.500 | 7.690 | 7.500 | 7.640 | 16,627 | +0.17(+2.28%) |
May 09, 2014 | 7.440 | 7.510 | 7.410 | 7.470 | 21,818 | +0.06(+0.81%) |
May 08, 2014 | 7.400 | 7.530 | 7.400 | 7.410 | 15,874 | +0.01(+0.14%) |
May 07, 2014 | 7.770 | 7.770 | 7.300 | 7.400 | 128,025 | -0.41(-5.25%) |
May 06, 2014 | 7.970 | 8.000 | 7.750 | 7.810 | 43,171 | -0.17(-2.13%) |
May 05, 2014 | 8.018 | 8.050 | 7.960 | 7.980 | 8,300 | -0.14(-1.72%) |
May 02, 2014 | 8.150 | 8.180 | 8.060 | 8.120 | 14,018 | +0.00(+0.00%) |
May 01, 2014 | 8.150 | 8.170 | 7.970 | 8.120 | 31,321 | -0.01(-0.12%) |
Apr 30, 2014 | 8.200 | 8.240 | 8.000 | 8.130 | 27,932 | -0.13(-1.57%) |
Apr 29, 2014 | 8.300 | 8.460 | 8.260 | 8.260 | 13,421 | -0.03(-0.36%) |
Apr 28, 2014 | 8.420 | 8.480 | 8.290 | 8.290 | 12,261 | -0.02(-0.24%) |
Apr 25, 2014 | 8.450 | 8.450 | 8.270 | 8.310 | 13,049 | +0.00(+0.00%) |
Apr 24, 2014 | 8.240 | 8.430 | 8.195 | 8.310 | 23,522 | +0.01(+0.12%) |
Apr 23, 2014 | 8.230 | 8.310 | 8.208 | 8.300 | 8,736 | +0.03(+0.36%) |
Apr 22, 2014 | 8.140 | 8.330 | 8.060 | 8.270 | 19,775 | +0.18(+2.22%) |
Apr 21, 2014 | 7.920 | 8.200 | 7.920 | 8.090 | 8,299 | +0.00(+0.00%) |
Apr 17, 2014 | 8.010 | 8.090 | 8.090 | 8.090 | 13,100 | +0.12(+1.51%) |
Apr 16, 2014 | 7.960 | 7.970 | 7.920 | 7.970 | 23,039 | +0.05(+0.63%) |
Apr 15, 2014 | 8.040 | 8.080 | 7.800 | 7.920 | 19,932 | -0.09(-1.12%) |
Apr 14, 2014 | 8.100 | 8.100 | 7.896 | 8.010 | 13,675 | -0.02(-0.25%) |
Apr 11, 2014 | 8.200 | 8.200 | 7.920 | 8.030 | 63,213 | -0.18(-2.19%) |
Apr 10, 2014 | 8.352 | 8.480 | 8.180 | 8.210 | 36,933 | -0.19(-2.26%) |
Apr 09, 2014 | 8.510 | 8.520 | 8.350 | 8.400 | 20,096 | -0.11(-1.29%) |
Apr 08, 2014 | 8.400 | 8.560 | 8.370 | 8.510 | 12,422 | +0.11(+1.31%) |
Apr 07, 2014 | 8.470 | 8.640 | 8.400 | 8.400 | 25,939 | -0.05(-0.59%) |
Apr 04, 2014 | 8.620 | 8.620 | 8.400 | 8.450 | 58,149 | -0.16(-1.86%) |
Apr 03, 2014 | 8.450 | 8.640 | 8.450 | 8.610 | 79,536 | +0.21(+2.50%) |
Apr 02, 2014 | 8.297 | 8.430 | 8.250 | 8.400 | 34,957 | +0.10(+1.20%) |
Apr 01, 2014 | 8.120 | 8.300 | 8.070 | 8.300 | 34,981 | +0.17(+2.09%) |
Mar 31, 2014 | 8.030 | 8.220 | 8.025 | 8.130 | 18,661 | +0.12(+1.50%) |
Mar 28, 2014 | 7.820 | 8.070 | 7.800 | 8.010 | 82,729 | +0.26(+3.35%) |
Mar 27, 2014 | 7.820 | 7.830 | 7.730 | 7.750 | 35,086 | -0.06(-0.77%) |
Mar 26, 2014 | 7.730 | 7.820 | 7.730 | 7.810 | 49,716 | +0.11(+1.43%) |
Mar 25, 2014 | 7.660 | 7.720 | 7.610 | 7.700 | 74,710 | +0.08(+1.05%) |
Mar 24, 2014 | 7.560 | 7.660 | 7.480 | 7.620 | 147,152 | +0.16(+2.14%) |
Mar 21, 2014 | 7.540 | 7.540 | 7.420 | 7.460 | 171,789 | -0.04(-0.53%) |
Mar 20, 2014 | 7.420 | 7.600 | 7.420 | 7.500 | 53,334 | -0.11(-1.45%) |
Mar 19, 2014 | 7.630 | 7.680 | 7.600 | 7.610 | 44,831 | -0.05(-0.65%) |
Mar 18, 2014 | 7.590 | 7.680 | 7.590 | 7.660 | 38,545 | +0.05(+0.66%) |
Mar 17, 2014 | 7.630 | 7.670 | 7.550 | 7.610 | 24,787 | -0.02(-0.26%) |
Mar 14, 2014 | 7.740 | 7.780 | 7.420 | 7.630 | 30,922 | -0.09(-1.17%) |
Mar 13, 2014 | 7.720 | 7.880 | 7.640 | 7.720 | 68,800 | -0.03(-0.39%) |
Mar 12, 2014 | 7.700 | 7.830 | 7.700 | 7.750 | 57,797 | +0.02(+0.26%) |
Mar 11, 2014 | 7.820 | 7.850 | 7.690 | 7.730 | 15,966 | -0.05(-0.64%) |
Mar 10, 2014 | 7.740 | 7.830 | 7.730 | 7.780 | 42,927 | +0.04(+0.52%) |
Mar 07, 2014 | 7.730 | 7.800 | 7.720 | 7.740 | 55,985 | +0.06(+0.78%) |
Mar 06, 2014 | 7.517 | 7.730 | 7.517 | 7.680 | 58,760 | +0.01(+0.13%) |
Mar 05, 2014 | 7.648 | 7.700 | 7.640 | 7.670 | 21,461 | -0.02(-0.26%) |
Mar 04, 2014 | 7.530 | 7.750 | 7.430 | 7.690 | 84,101 | +0.21(+2.81%) |