Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.532 | 8.563 | 8.463 | 8.517 | 31,996 | +0.02(+0.18%) |
May 29, 2014 | 8.625 | 8.625 | 8.478 | 8.501 | 36,787 | -0.08(-0.99%) |
May 28, 2014 | 8.602 | 8.625 | 8.486 | 8.586 | 112,766 | -0.02(-0.18%) |
May 27, 2014 | 8.586 | 8.671 | 8.517 | 8.602 | 108,343 | +0.06(+0.72%) |
May 23, 2014 | 8.486 | 8.540 | 8.540 | 8.540 | 123,533 | +0.08(+0.91%) |
May 22, 2014 | 8.363 | 8.463 | 8.270 | 8.463 | 46,923 | +0.15(+1.76%) |
May 21, 2014 | 8.409 | 8.409 | 8.309 | 8.316 | 93,781 | -0.08(-1.01%) |
May 20, 2014 | 8.301 | 8.409 | 8.262 | 8.401 | 122,899 | +0.07(+0.79%) |
May 19, 2014 | 8.170 | 8.363 | 8.170 | 8.336 | 47,780 | +0.13(+1.55%) |
May 16, 2014 | 8.116 | 8.255 | 8.085 | 8.208 | 95,904 | +0.08(+1.04%) |
May 15, 2014 | 8.177 | 8.177 | 7.931 | 8.123 | 89,169 | -0.07(-0.85%) |
May 14, 2014 | 8.332 | 8.393 | 8.193 | 8.193 | 103,226 | -0.15(-1.76%) |
May 13, 2014 | 8.370 | 8.463 | 8.247 | 8.339 | 739,607 | -0.02(-0.18%) |
May 12, 2014 | 8.332 | 8.409 | 8.316 | 8.355 | 166,132 | +0.03(+0.37%) |
May 09, 2014 | 8.177 | 8.363 | 8.177 | 8.324 | 517,735 | +0.11(+1.31%) |
May 08, 2014 | 8.046 | 8.255 | 8.039 | 8.216 | 136,843 | +0.20(+2.50%) |
May 07, 2014 | 7.954 | 8.046 | 7.907 | 8.015 | 75,907 | +0.05(+0.68%) |
May 06, 2014 | 7.954 | 7.985 | 7.954 | 7.961 | 69,589 | +0.00(+0.00%) |
May 05, 2014 | 7.954 | 8.015 | 7.931 | 7.961 | 63,647 | -0.01(-0.10%) |
May 02, 2014 | 7.923 | 8.054 | 7.923 | 7.969 | 75,884 | +0.07(+0.88%) |
May 01, 2014 | 7.877 | 7.954 | 7.830 | 7.900 | 97,814 | +0.03(+0.39%) |
Apr 30, 2014 | 8.008 | 8.008 | 7.853 | 7.869 | 238,161 | -0.12(-1.54%) |
Apr 29, 2014 | 8.023 | 8.077 | 7.992 | 7.992 | 60,610 | +0.02(+0.29%) |
Apr 28, 2014 | 8.077 | 8.108 | 7.923 | 7.969 | 187,549 | -0.05(-0.67%) |
Apr 25, 2014 | 8.100 | 8.148 | 8.023 | 8.023 | 74,241 | -0.08(-1.05%) |
Apr 24, 2014 | 7.776 | 8.177 | 7.722 | 8.108 | 213,453 | +0.35(+4.58%) |
Apr 23, 2014 | 7.838 | 7.884 | 7.738 | 7.753 | 49,462 | -0.12(-1.47%) |
Apr 22, 2014 | 7.730 | 7.907 | 7.730 | 7.869 | 83,471 | +0.11(+1.39%) |
Apr 21, 2014 | 7.884 | 7.884 | 7.722 | 7.761 | 43,048 | -0.03(-0.40%) |
Apr 17, 2014 | 7.715 | 7.792 | 7.792 | 7.792 | 173,568 | +0.06(+0.80%) |
Apr 16, 2014 | 7.799 | 7.807 | 7.715 | 7.730 | 68,482 | +0.00(+0.00%) |
Apr 15, 2014 | 7.730 | 7.769 | 7.715 | 7.730 | 62,488 | +0.01(+0.10%) |
Apr 14, 2014 | 7.753 | 7.769 | 7.715 | 7.722 | 52,701 | +0.01(+0.10%) |
Apr 11, 2014 | 7.715 | 7.730 | 7.715 | 7.715 | 43,564 | +0.00(+0.00%) |
Apr 10, 2014 | 7.738 | 7.784 | 7.715 | 7.715 | 71,217 | -0.05(-0.70%) |
Apr 09, 2014 | 7.753 | 7.792 | 7.661 | 7.769 | 54,262 | +0.06(+0.80%) |
Apr 08, 2014 | 7.785 | 7.785 | 7.699 | 7.707 | 41,061 | -0.07(-0.89%) |
Apr 07, 2014 | 7.776 | 7.799 | 7.676 | 7.776 | 95,521 | +0.02(+0.30%) |
Apr 04, 2014 | 7.861 | 7.869 | 7.738 | 7.753 | 107,873 | -0.06(-0.79%) |
Apr 03, 2014 | 7.792 | 7.846 | 7.792 | 7.815 | 47,686 | +0.02(+0.20%) |
Apr 02, 2014 | 7.853 | 7.880 | 7.792 | 7.799 | 58,991 | -0.05(-0.69%) |
Apr 01, 2014 | 7.830 | 7.915 | 7.784 | 7.853 | 50,591 | +0.02(+0.30%) |
Mar 31, 2014 | 7.819 | 7.869 | 7.776 | 7.830 | 49,864 | +0.04(+0.50%) |
Mar 28, 2014 | 7.846 | 7.938 | 7.792 | 7.792 | 64,659 | -0.05(-0.59%) |
Mar 27, 2014 | 7.807 | 7.869 | 7.800 | 7.838 | 56,691 | +0.01(+0.10%) |
Mar 26, 2014 | 7.915 | 7.915 | 7.830 | 7.830 | 63,628 | -0.02(-0.20%) |
Mar 25, 2014 | 7.738 | 7.977 | 7.738 | 7.846 | 41,176 | +0.11(+1.40%) |
Mar 24, 2014 | 7.830 | 7.884 | 7.738 | 7.738 | 90,732 | -0.10(-1.28%) |
Mar 21, 2014 | 7.915 | 7.915 | 7.830 | 7.838 | 122,510 | -0.02(-0.29%) |
Mar 20, 2014 | 7.846 | 7.915 | 7.846 | 7.861 | 24,116 | +0.00(+0.00%) |
Mar 19, 2014 | 7.900 | 7.968 | 7.830 | 7.861 | 30,949 | -0.11(-1.36%) |
Mar 18, 2014 | 7.938 | 7.977 | 7.877 | 7.969 | 116,479 | +0.05(+0.68%) |
Mar 17, 2014 | 8.039 | 8.039 | 7.877 | 7.915 | 38,878 | -0.10(-1.25%) |
Mar 14, 2014 | 7.877 | 8.023 | 7.869 | 8.015 | 42,277 | +0.09(+1.17%) |
Mar 13, 2014 | 7.969 | 7.985 | 7.892 | 7.923 | 40,690 | -0.05(-0.58%) |
Mar 12, 2014 | 7.884 | 8.015 | 7.884 | 7.969 | 24,238 | +0.05(+0.68%) |
Mar 11, 2014 | 7.953 | 7.987 | 7.907 | 7.915 | 31,527 | -0.06(-0.77%) |
Mar 10, 2014 | 7.900 | 7.977 | 7.869 | 7.977 | 24,360 | +0.04(+0.48%) |
Mar 07, 2014 | 8.076 | 8.122 | 7.869 | 7.938 | 26,576 | -0.09(-1.15%) |
Mar 06, 2014 | 8.076 | 8.076 | 7.984 | 8.030 | 22,339 | -0.06(-0.76%) |
Mar 05, 2014 | 8.023 | 8.107 | 8.007 | 8.092 | 14,759 | +0.02(+0.29%) |
Mar 04, 2014 | 7.977 | 8.138 | 7.884 | 8.069 | 72,645 | +0.18(+2.24%) |