Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.636 | 8.643 | 8.582 | 8.616 | 53,105 | -0.03(-0.31%) |
May 29, 2014 | 8.670 | 8.670 | 8.609 | 8.643 | 131,507 | +0.01(+0.15%) |
May 28, 2014 | 8.616 | 8.646 | 8.609 | 8.629 | 14,119 | +0.01(+0.08%) |
May 27, 2014 | 8.609 | 8.643 | 8.596 | 8.623 | 85,244 | +0.03(+0.39%) |
May 23, 2014 | 8.589 | 8.589 | 8.589 | 8.589 | 21,890 | -0.01(-0.08%) |
May 22, 2014 | 8.569 | 8.609 | 8.569 | 8.596 | 29,250 | +0.04(+0.47%) |
May 21, 2014 | 8.562 | 8.562 | 8.549 | 8.555 | 14,206 | +0.01(+0.16%) |
May 20, 2014 | 8.535 | 8.542 | 8.522 | 8.542 | 15,095 | +0.01(+0.08%) |
May 19, 2014 | 8.461 | 8.542 | 8.461 | 8.535 | 25,522 | +0.05(+0.63%) |
May 16, 2014 | 8.475 | 8.535 | 8.475 | 8.481 | 22,673 | +0.01(+0.08%) |
May 15, 2014 | 8.515 | 8.549 | 8.461 | 8.475 | 37,071 | -0.06(-0.71%) |
May 14, 2014 | 8.535 | 8.569 | 8.522 | 8.535 | 56,924 | -0.03(-0.31%) |
May 13, 2014 | 8.542 | 8.576 | 8.542 | 8.562 | 156,894 | +0.05(+0.55%) |
May 12, 2014 | 8.488 | 8.522 | 8.488 | 8.515 | 35,155 | +0.03(+0.40%) |
May 09, 2014 | 8.448 | 8.481 | 8.428 | 8.481 | 32,556 | +0.06(+0.72%) |
May 08, 2014 | 8.475 | 8.488 | 8.421 | 8.421 | 40,340 | -0.05(-0.56%) |
May 07, 2014 | 8.488 | 8.495 | 8.468 | 8.468 | 53,131 | -0.03(-0.31%) |
May 06, 2014 | 8.515 | 8.515 | 8.461 | 8.495 | 19,853 | -0.01(-0.16%) |
May 05, 2014 | 8.461 | 8.508 | 8.441 | 8.508 | 28,305 | +0.03(+0.40%) |
May 02, 2014 | 8.468 | 8.495 | 8.468 | 8.475 | 30,282 | +0.01(+0.08%) |
May 01, 2014 | 8.481 | 8.508 | 8.461 | 8.468 | 30,151 | -0.01(-0.08%) |
Apr 30, 2014 | 8.481 | 8.495 | 8.436 | 8.475 | 22,680 | +0.01(+0.07%) |
Apr 29, 2014 | 8.475 | 8.481 | 8.455 | 8.469 | 21,975 | +0.03(+0.33%) |
Apr 28, 2014 | 8.495 | 8.515 | 8.414 | 8.441 | 50,537 | -0.04(-0.48%) |
Apr 25, 2014 | 8.461 | 8.495 | 8.455 | 8.481 | 56,841 | -0.02(-0.24%) |
Apr 24, 2014 | 8.508 | 8.508 | 8.475 | 8.502 | 57,174 | +0.03(+0.32%) |
Apr 23, 2014 | 8.441 | 8.482 | 8.421 | 8.475 | 56,734 | +0.05(+0.56%) |
Apr 22, 2014 | 8.354 | 8.434 | 8.354 | 8.428 | 59,043 | +0.09(+1.05%) |
Apr 21, 2014 | 8.293 | 8.354 | 8.292 | 8.340 | 28,997 | +0.05(+0.57%) |
Apr 17, 2014 | 8.293 | 8.293 | 8.293 | 8.293 | 41,397 | +0.02(+0.27%) |
Apr 16, 2014 | 8.246 | 8.280 | 8.246 | 8.271 | 23,763 | +0.04(+0.46%) |
Apr 15, 2014 | 8.253 | 8.267 | 8.199 | 8.233 | 23,562 | -0.02(-0.24%) |
Apr 14, 2014 | 8.267 | 8.267 | 8.206 | 8.253 | 37,683 | +0.04(+0.49%) |
Apr 11, 2014 | 8.213 | 8.233 | 8.173 | 8.213 | 13,969 | -0.03(-0.41%) |
Apr 10, 2014 | 8.273 | 8.287 | 8.220 | 8.246 | 62,382 | -0.01(-0.16%) |
Apr 09, 2014 | 8.199 | 8.280 | 8.186 | 8.260 | 55,675 | +0.07(+0.90%) |
Apr 08, 2014 | 8.179 | 8.197 | 8.159 | 8.186 | 36,301 | -0.01(-0.08%) |
Apr 07, 2014 | 8.179 | 8.233 | 8.173 | 8.193 | 52,905 | +0.01(+0.08%) |
Apr 04, 2014 | 8.240 | 8.253 | 8.166 | 8.186 | 51,389 | -0.02(-0.25%) |
Apr 03, 2014 | 8.193 | 8.246 | 8.186 | 8.206 | 21,632 | +0.01(+0.16%) |
Apr 02, 2014 | 8.199 | 8.220 | 8.193 | 8.193 | 17,458 | +0.00(+0.00%) |
Apr 01, 2014 | 8.166 | 8.226 | 8.166 | 8.193 | 26,658 | +0.01(+0.16%) |
Mar 31, 2014 | 8.206 | 8.206 | 8.146 | 8.179 | 22,606 | +0.05(+0.58%) |
Mar 28, 2014 | 8.166 | 8.193 | 8.126 | 8.132 | 25,618 | -0.03(-0.41%) |
Mar 27, 2014 | 8.179 | 8.186 | 8.166 | 8.166 | 2,133 | -0.03(-0.41%) |
Mar 26, 2014 | 8.226 | 8.226 | 8.179 | 8.199 | 28,089 | +0.01(+0.16%) |
Mar 25, 2014 | 8.173 | 8.220 | 8.173 | 8.186 | 8,617 | +0.01(+0.16%) |
Mar 24, 2014 | 8.220 | 8.220 | 8.173 | 8.173 | 5,889 | -0.06(-0.73%) |
Mar 21, 2014 | 8.213 | 8.233 | 8.186 | 8.233 | 12,160 | +0.03(+0.33%) |
Mar 20, 2014 | 8.173 | 8.206 | 8.173 | 8.206 | 23,776 | +0.00(+0.00%) |
Mar 19, 2014 | 8.179 | 8.253 | 8.179 | 8.206 | 52,134 | +0.03(+0.33%) |
Mar 18, 2014 | 8.146 | 8.186 | 8.139 | 8.179 | 46,433 | +0.03(+0.41%) |
Mar 17, 2014 | 8.159 | 8.173 | 8.146 | 8.146 | 31,113 | +0.06(+0.75%) |
Mar 14, 2014 | 8.098 | 8.131 | 8.085 | 8.085 | 23,351 | -0.03(-0.32%) |
Mar 13, 2014 | 8.118 | 8.141 | 8.098 | 8.112 | 80,548 | +0.01(+0.08%) |
Mar 12, 2014 | 8.092 | 8.106 | 8.092 | 8.105 | 35,464 | +0.01(+0.08%) |
Mar 11, 2014 | 8.164 | 8.164 | 8.085 | 8.098 | 144,529 | -0.01(-0.16%) |
Mar 10, 2014 | 8.131 | 8.144 | 8.098 | 8.112 | 23,954 | -0.02(-0.24%) |
Mar 07, 2014 | 8.171 | 8.177 | 8.112 | 8.131 | 11,042 | -0.05(-0.56%) |
Mar 06, 2014 | 8.158 | 8.197 | 8.125 | 8.177 | 48,271 | +0.02(+0.24%) |
Mar 05, 2014 | 8.217 | 8.217 | 8.151 | 8.158 | 18,199 | -0.08(-0.95%) |
Mar 04, 2014 | 8.171 | 8.256 | 8.143 | 8.236 | 42,837 | +0.14(+1.78%) |