Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.544 | 8.550 | 8.521 | 8.532 | 27,682 | -0.02(-0.27%) |
May 29, 2014 | 8.527 | 8.561 | 8.518 | 8.556 | 25,217 | +0.02(+0.20%) |
May 28, 2014 | 8.509 | 8.556 | 8.498 | 8.538 | 24,807 | +0.02(+0.20%) |
May 27, 2014 | 8.527 | 8.532 | 8.498 | 8.521 | 33,843 | -0.02(-0.20%) |
May 23, 2014 | 8.532 | 8.538 | 8.538 | 8.538 | 30,120 | -0.01(-0.13%) |
May 22, 2014 | 8.521 | 8.556 | 8.521 | 8.550 | 10,209 | +0.02(+0.27%) |
May 21, 2014 | 8.504 | 8.532 | 8.504 | 8.527 | 23,469 | +0.00(+0.00%) |
May 20, 2014 | 8.527 | 8.554 | 8.527 | 8.527 | 18,368 | -0.03(-0.34%) |
May 19, 2014 | 8.561 | 8.561 | 8.538 | 8.556 | 29,524 | -0.01(-0.13%) |
May 16, 2014 | 8.544 | 8.567 | 8.544 | 8.567 | 54,453 | +0.02(+0.27%) |
May 15, 2014 | 8.544 | 8.550 | 8.532 | 8.544 | 24,146 | +0.01(+0.07%) |
May 14, 2014 | 8.475 | 8.538 | 8.475 | 8.538 | 41,692 | +0.02(+0.20%) |
May 13, 2014 | 8.498 | 8.538 | 8.498 | 8.521 | 31,735 | +0.01(+0.07%) |
May 12, 2014 | 8.452 | 8.521 | 8.452 | 8.515 | 20,633 | +0.05(+0.55%) |
May 09, 2014 | 8.446 | 8.480 | 8.446 | 8.469 | 23,369 | -0.01(-0.16%) |
May 08, 2014 | 8.469 | 8.492 | 8.469 | 8.483 | 12,991 | +0.01(+0.10%) |
May 07, 2014 | 8.463 | 8.486 | 8.463 | 8.475 | 37,551 | +0.01(+0.07%) |
May 06, 2014 | 8.463 | 8.482 | 8.463 | 8.469 | 16,148 | +0.01(+0.14%) |
May 05, 2014 | 8.463 | 8.463 | 8.440 | 8.457 | 21,040 | +0.01(+0.14%) |
May 02, 2014 | 8.463 | 8.463 | 8.434 | 8.446 | 27,750 | -0.01(-0.14%) |
May 01, 2014 | 8.388 | 8.457 | 8.388 | 8.457 | 33,341 | +0.06(+0.69%) |
Apr 30, 2014 | 8.400 | 8.417 | 8.388 | 8.400 | 33,277 | -0.01(-0.14%) |
Apr 29, 2014 | 8.359 | 8.411 | 8.359 | 8.411 | 62,436 | +0.03(+0.34%) |
Apr 28, 2014 | 8.405 | 8.405 | 8.348 | 8.382 | 101,347 | -0.03(-0.34%) |
Apr 25, 2014 | 8.388 | 8.423 | 8.388 | 8.411 | 15,681 | +0.02(+0.21%) |
Apr 24, 2014 | 8.394 | 8.400 | 8.394 | 8.394 | 16,576 | -0.02(-0.21%) |
Apr 23, 2014 | 8.348 | 8.417 | 8.348 | 8.411 | 22,666 | +0.06(+0.76%) |
Apr 22, 2014 | 8.336 | 8.376 | 8.336 | 8.348 | 36,582 | +0.00(+0.00%) |
Apr 21, 2014 | 8.348 | 8.365 | 8.342 | 8.348 | 23,078 | +0.03(+0.35%) |
Apr 17, 2014 | 8.376 | 8.319 | 8.319 | 8.319 | 85,859 | -0.11(-1.30%) |
Apr 16, 2014 | 8.446 | 8.475 | 8.423 | 8.428 | 45,150 | -0.02(-0.21%) |
Apr 15, 2014 | 8.394 | 8.452 | 8.382 | 8.446 | 50,570 | +0.03(+0.41%) |
Apr 14, 2014 | 8.411 | 8.427 | 8.400 | 8.411 | 20,940 | +0.01(+0.07%) |
Apr 11, 2014 | 8.411 | 8.423 | 8.376 | 8.405 | 20,814 | +0.00(+0.00%) |
Apr 10, 2014 | 8.411 | 8.434 | 8.405 | 8.405 | 27,229 | -0.01(-0.14%) |
Apr 09, 2014 | 8.353 | 8.428 | 8.353 | 8.417 | 30,689 | +0.03(+0.34%) |
Apr 08, 2014 | 8.319 | 8.388 | 8.313 | 8.388 | 47,317 | +0.04(+0.48%) |
Apr 07, 2014 | 8.330 | 8.382 | 8.313 | 8.348 | 73,666 | -0.01(-0.14%) |
Apr 04, 2014 | 8.319 | 8.376 | 8.313 | 8.359 | 71,696 | +0.01(+0.07%) |
Apr 03, 2014 | 8.342 | 8.394 | 8.336 | 8.353 | 67,323 | -0.03(-0.33%) |
Apr 02, 2014 | 8.353 | 8.382 | 8.330 | 8.381 | 48,811 | +0.03(+0.40%) |
Apr 01, 2014 | 8.405 | 8.411 | 8.348 | 8.348 | 106,889 | -0.03(-0.34%) |
Mar 31, 2014 | 8.556 | 8.556 | 8.371 | 8.376 | 247,083 | -0.13(-1.56%) |
Mar 28, 2014 | 8.538 | 8.538 | 8.480 | 8.509 | 40,111 | +0.01(+0.07%) |
Mar 27, 2014 | 8.492 | 8.509 | 8.475 | 8.504 | 19,948 | +0.02(+0.27%) |
Mar 26, 2014 | 8.492 | 8.515 | 8.480 | 8.480 | 33,722 | +0.00(+0.00%) |
Mar 25, 2014 | 8.434 | 8.515 | 8.417 | 8.480 | 132,007 | +0.03(+0.41%) |
Mar 24, 2014 | 8.428 | 8.446 | 8.376 | 8.446 | 30,615 | +0.05(+0.55%) |
Mar 21, 2014 | 8.405 | 8.428 | 8.376 | 8.400 | 27,180 | +0.02(+0.28%) |
Mar 20, 2014 | 8.452 | 8.452 | 8.371 | 8.376 | 33,279 | -0.08(-0.96%) |
Mar 19, 2014 | 8.400 | 8.463 | 8.382 | 8.457 | 57,705 | +0.07(+0.83%) |
Mar 18, 2014 | 8.336 | 8.405 | 8.336 | 8.388 | 33,743 | +0.05(+0.55%) |
Mar 17, 2014 | 8.330 | 8.371 | 8.319 | 8.342 | 90,727 | +0.02(+0.21%) |
Mar 14, 2014 | 8.371 | 8.423 | 8.301 | 8.324 | 54,354 | -0.05(-0.55%) |
Mar 13, 2014 | 8.365 | 8.400 | 8.353 | 8.371 | 93,742 | -0.02(-0.28%) |
Mar 12, 2014 | 8.359 | 8.406 | 8.330 | 8.394 | 25,889 | +0.03(+0.41%) |
Mar 11, 2014 | 8.307 | 8.388 | 8.307 | 8.359 | 57,167 | +0.00(+0.06%) |
Mar 10, 2014 | 8.280 | 8.354 | 8.280 | 8.354 | 29,772 | +0.03(+0.34%) |
Mar 07, 2014 | 8.405 | 8.405 | 8.326 | 8.326 | 55,256 | -0.13(-1.48%) |
Mar 06, 2014 | 8.400 | 8.451 | 8.388 | 8.451 | 47,101 | +0.01(+0.13%) |
Mar 05, 2014 | 8.451 | 8.451 | 8.377 | 8.440 | 45,788 | -0.01(-0.13%) |
Mar 04, 2014 | 8.491 | 8.650 | 8.445 | 8.451 | 32,676 | -0.05(-0.54%) |