Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.378 | 8.496 | 8.378 | 8.394 | 4,376 | +0.02(+0.20%) |
May 29, 2014 | 8.411 | 8.454 | 8.378 | 8.378 | 6,639 | +0.00(+0.00%) |
May 28, 2014 | 8.378 | 8.378 | 8.378 | 8.378 | 438 | -0.02(-0.18%) |
May 27, 2014 | 8.361 | 8.393 | 8.361 | 8.393 | 740 | -0.06(-0.72%) |
May 22, 2014 | 8.462 | 8.454 | 8.454 | 8.454 | 828 | -0.04(-0.50%) |
May 21, 2014 | 8.434 | 8.635 | 8.434 | 8.496 | 8,236 | +0.04(+0.50%) |
May 20, 2014 | 8.437 | 8.454 | 8.437 | 8.454 | 3,577 | +0.30(+3.73%) |
May 15, 2014 | 8.318 | 8.149 | 8.149 | 8.149 | 8 | -0.22(-2.63%) |
May 13, 2014 | 8.268 | 8.369 | 8.369 | 8.369 | 473 | +0.10(+1.23%) |
May 12, 2014 | 8.073 | 8.268 | 8.073 | 8.268 | 5,194 | +0.07(+0.81%) |
May 09, 2014 | 8.150 | 8.201 | 8.150 | 8.201 | 930 | +0.09(+1.05%) |
May 08, 2014 | 8.116 | 8.116 | 8.116 | 8.116 | 179 | +0.00(+0.00%) |
May 06, 2014 | 8.158 | 8.115 | 8.115 | 8.115 | 5 | -0.06(-0.72%) |
May 05, 2014 | 8.183 | 8.428 | 8.158 | 8.175 | 15,134 | -0.19(-2.22%) |
May 02, 2014 | 8.411 | 8.411 | 8.361 | 8.361 | 559 | +0.03(+0.30%) |
May 01, 2014 | 8.259 | 8.335 | 8.259 | 8.335 | 1,560 | +0.05(+0.61%) |
Apr 30, 2014 | 8.276 | 8.285 | 8.242 | 8.285 | 2,620 | +0.03(+0.31%) |
Apr 29, 2014 | 8.158 | 8.259 | 8.158 | 8.259 | 2,645 | +0.09(+1.14%) |
Apr 28, 2014 | 8.200 | 8.200 | 8.039 | 8.166 | 4,612 | +0.01(+0.10%) |
Apr 24, 2014 | 8.124 | 8.158 | 8.158 | 8.158 | 11,947 | -0.04(-0.46%) |
Apr 23, 2014 | 8.200 | 8.276 | 8.196 | 8.196 | 1,454 | -0.08(-0.97%) |
Apr 22, 2014 | 8.276 | 8.276 | 8.276 | 8.276 | 693 | -0.15(-1.81%) |
Apr 21, 2014 | 8.225 | 8.428 | 8.073 | 8.428 | 24,837 | +0.16(+1.92%) |
Apr 17, 2014 | 8.293 | 8.269 | 8.269 | 8.269 | 11,947 | -0.01(-0.08%) |
Apr 16, 2014 | 8.306 | 8.306 | 8.276 | 8.276 | 3,432 | -0.01(-0.10%) |
Apr 15, 2014 | 8.327 | 8.327 | 8.285 | 8.285 | 1,776 | +0.00(+0.00%) |
Apr 14, 2014 | 8.132 | 8.285 | 8.132 | 8.285 | 2,027 | -0.03(-0.31%) |
Apr 11, 2014 | 8.192 | 8.310 | 8.192 | 8.310 | 6,638 | +0.13(+1.55%) |
Apr 10, 2014 | 8.124 | 8.183 | 8.124 | 8.183 | 3,826 | +0.10(+1.26%) |
Apr 09, 2014 | 8.073 | 8.107 | 8.031 | 8.082 | 2,297 | +0.00(+0.00%) |
Apr 08, 2014 | 8.056 | 8.082 | 8.031 | 8.082 | 3,287 | +0.02(+0.21%) |
Apr 07, 2014 | 8.049 | 8.090 | 8.048 | 8.065 | 887 | -0.25(-2.95%) |
Apr 03, 2014 | 8.141 | 8.310 | 8.310 | 8.310 | 4,613 | +0.18(+2.18%) |
Apr 02, 2014 | 8.031 | 8.276 | 8.031 | 8.132 | 7,274 | +0.17(+2.11%) |
Apr 01, 2014 | 7.964 | 7.964 | 7.964 | 7.964 | 236 | +0.01(+0.12%) |
Mar 31, 2014 | 7.963 | 8.065 | 7.955 | 7.955 | 571 | -0.11(-1.36%) |
Mar 28, 2014 | 8.073 | 8.073 | 8.039 | 8.065 | 2,784 | +0.05(+0.63%) |
Mar 27, 2014 | 8.065 | 8.065 | 8.014 | 8.014 | 2,194 | -0.02(-0.21%) |
Mar 26, 2014 | 7.955 | 8.048 | 7.955 | 8.031 | 2,525 | +0.08(+0.97%) |
Mar 25, 2014 | 7.954 | 7.954 | 7.954 | 7.954 | 295 | -0.08(-0.96%) |
Mar 24, 2014 | 8.031 | 8.056 | 7.946 | 8.031 | 8,412 | -0.14(-1.76%) |
Mar 21, 2014 | 7.963 | 8.175 | 7.904 | 8.175 | 7,757 | +0.10(+1.26%) |
Mar 20, 2014 | 8.031 | 8.073 | 8.031 | 8.073 | 4,036 | +0.04(+0.53%) |
Mar 19, 2014 | 8.073 | 8.073 | 8.031 | 8.031 | 6,206 | +0.00(+0.00%) |
Mar 18, 2014 | 8.031 | 8.120 | 8.031 | 8.031 | 13,963 | +0.00(+0.00%) |
Mar 17, 2014 | 8.097 | 8.183 | 8.031 | 8.031 | 19,407 | -0.06(-0.73%) |
Mar 14, 2014 | 8.099 | 8.115 | 8.090 | 8.090 | 2,147 | -0.07(-0.83%) |
Mar 13, 2014 | 8.158 | 8.158 | 8.158 | 8.158 | 591 | -0.02(-0.21%) |
Mar 12, 2014 | 8.175 | 8.175 | 8.175 | 8.175 | 354 | +0.00(+0.00%) |
Mar 11, 2014 | 8.175 | 8.175 | 8.175 | 8.175 | 236 | +0.03(+0.31%) |
Mar 10, 2014 | 8.234 | 8.234 | 8.073 | 8.149 | 3,917 | +0.07(+0.92%) |
Mar 07, 2014 | 8.233 | 8.233 | 8.073 | 8.075 | 1,637 | +0.00(+0.02%) |
Mar 06, 2014 | 8.115 | 8.234 | 8.073 | 8.073 | 3,786 | -0.04(-0.52%) |
Mar 05, 2014 | 8.115 | 8.116 | 8.115 | 8.116 | 479 | -0.04(-0.52%) |
Mar 04, 2014 | 8.040 | 8.165 | 8.031 | 8.158 | 5,578 | +0.05(+0.63%) |