Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.919 | 8.930 | 8.890 | 8.907 | 115,508 | +0.02(+0.19%) |
May 29, 2014 | 8.913 | 8.930 | 8.884 | 8.890 | 83,997 | +0.01(+0.06%) |
May 28, 2014 | 8.838 | 8.907 | 8.832 | 8.884 | 120,965 | +0.07(+0.79%) |
May 27, 2014 | 8.832 | 8.832 | 8.792 | 8.815 | 164,568 | +0.02(+0.26%) |
May 23, 2014 | 8.815 | 8.792 | 8.792 | 8.792 | 153,752 | -0.02(-0.20%) |
May 22, 2014 | 8.798 | 8.820 | 8.786 | 8.809 | 58,673 | +0.02(+0.26%) |
May 21, 2014 | 8.786 | 8.809 | 8.775 | 8.786 | 68,814 | +0.00(+0.00%) |
May 20, 2014 | 8.792 | 8.838 | 8.786 | 8.786 | 97,042 | -0.01(-0.07%) |
May 19, 2014 | 8.838 | 8.861 | 8.792 | 8.792 | 103,478 | -0.04(-0.46%) |
May 16, 2014 | 8.850 | 8.855 | 8.810 | 8.832 | 55,418 | -0.02(-0.20%) |
May 15, 2014 | 8.896 | 8.896 | 8.804 | 8.850 | 213,738 | -0.03(-0.36%) |
May 14, 2014 | 8.715 | 8.900 | 8.686 | 8.881 | 123,038 | +0.05(+0.52%) |
May 13, 2014 | 8.830 | 8.890 | 8.817 | 8.836 | 185,990 | +0.01(+0.07%) |
May 12, 2014 | 8.824 | 8.853 | 8.807 | 8.830 | 167,851 | +0.05(+0.59%) |
May 09, 2014 | 8.744 | 8.815 | 8.744 | 8.778 | 250,996 | +0.02(+0.20%) |
May 08, 2014 | 8.784 | 8.784 | 8.755 | 8.761 | 106,215 | +0.03(+0.33%) |
May 07, 2014 | 8.675 | 8.738 | 8.652 | 8.732 | 138,093 | +0.07(+0.79%) |
May 06, 2014 | 8.623 | 8.664 | 8.612 | 8.664 | 113,906 | +0.06(+0.67%) |
May 05, 2014 | 8.612 | 8.623 | 8.595 | 8.606 | 82,485 | +0.01(+0.07%) |
May 02, 2014 | 8.595 | 8.635 | 8.595 | 8.600 | 119,400 | -0.03(-0.33%) |
May 01, 2014 | 8.589 | 8.646 | 8.578 | 8.629 | 108,599 | +0.07(+0.87%) |
Apr 30, 2014 | 8.560 | 8.589 | 8.543 | 8.555 | 106,081 | +0.01(+0.13%) |
Apr 29, 2014 | 8.514 | 8.549 | 8.503 | 8.543 | 62,262 | +0.03(+0.34%) |
Apr 28, 2014 | 8.572 | 8.578 | 8.508 | 8.514 | 121,162 | -0.02(-0.20%) |
Apr 25, 2014 | 8.497 | 8.572 | 8.497 | 8.532 | 193,857 | +0.03(+0.34%) |
Apr 24, 2014 | 8.514 | 8.514 | 8.492 | 8.503 | 76,373 | +0.02(+0.20%) |
Apr 23, 2014 | 8.457 | 8.509 | 8.457 | 8.486 | 65,124 | +0.02(+0.27%) |
Apr 22, 2014 | 8.457 | 8.489 | 8.428 | 8.463 | 79,157 | +0.05(+0.54%) |
Apr 21, 2014 | 8.371 | 8.440 | 8.371 | 8.417 | 79,903 | +0.03(+0.41%) |
Apr 17, 2014 | 8.400 | 8.383 | 8.383 | 8.383 | 118,249 | -0.02(-0.20%) |
Apr 16, 2014 | 8.446 | 8.480 | 8.394 | 8.400 | 153,768 | -0.05(-0.61%) |
Apr 15, 2014 | 8.411 | 8.474 | 8.377 | 8.451 | 84,785 | +0.05(+0.61%) |
Apr 14, 2014 | 8.486 | 8.486 | 8.377 | 8.400 | 144,766 | -0.08(-0.91%) |
Apr 11, 2014 | 8.437 | 8.483 | 8.437 | 8.477 | 92,204 | +0.02(+0.27%) |
Apr 10, 2014 | 8.386 | 8.477 | 8.386 | 8.454 | 69,701 | +0.04(+0.47%) |
Apr 09, 2014 | 8.380 | 8.437 | 8.380 | 8.415 | 64,456 | +0.02(+0.27%) |
Apr 08, 2014 | 8.420 | 8.420 | 8.358 | 8.392 | 146,873 | +0.03(+0.37%) |
Apr 07, 2014 | 8.352 | 8.403 | 8.329 | 8.360 | 80,715 | +0.03(+0.38%) |
Apr 04, 2014 | 8.352 | 8.363 | 8.323 | 8.329 | 92,962 | -0.01(-0.14%) |
Apr 03, 2014 | 8.323 | 8.352 | 8.323 | 8.340 | 84,200 | +0.02(+0.27%) |
Apr 02, 2014 | 8.295 | 8.352 | 8.283 | 8.318 | 137,318 | -0.01(-0.07%) |
Apr 01, 2014 | 8.318 | 8.352 | 8.272 | 8.323 | 166,800 | +0.01(+0.07%) |
Mar 31, 2014 | 8.295 | 8.335 | 8.283 | 8.318 | 187,676 | +0.01(+0.14%) |
Mar 28, 2014 | 8.340 | 8.340 | 8.301 | 8.306 | 91,182 | -0.01(-0.14%) |
Mar 27, 2014 | 8.255 | 8.320 | 8.255 | 8.318 | 49,896 | +0.06(+0.76%) |
Mar 26, 2014 | 8.238 | 8.289 | 8.238 | 8.255 | 88,591 | +0.04(+0.49%) |
Mar 25, 2014 | 8.215 | 8.232 | 8.177 | 8.215 | 62,766 | +0.03(+0.35%) |
Mar 24, 2014 | 8.187 | 8.261 | 8.187 | 8.187 | 92,370 | +0.01(+0.07%) |
Mar 21, 2014 | 8.095 | 8.221 | 8.095 | 8.181 | 125,312 | +0.10(+1.27%) |
Mar 20, 2014 | 8.039 | 8.113 | 7.982 | 8.078 | 225,489 | +0.03(+0.35%) |
Mar 19, 2014 | 8.318 | 8.318 | 8.027 | 8.050 | 349,239 | -0.24(-2.95%) |
Mar 18, 2014 | 8.272 | 8.301 | 8.211 | 8.295 | 153,945 | -0.01(-0.07%) |
Mar 17, 2014 | 8.318 | 8.318 | 8.255 | 8.301 | 109,183 | +0.02(+0.28%) |
Mar 14, 2014 | 8.301 | 8.306 | 8.192 | 8.278 | 115,275 | +0.03(+0.31%) |
Mar 13, 2014 | 8.241 | 8.320 | 8.233 | 8.252 | 155,672 | -0.01(-0.07%) |
Mar 12, 2014 | 8.145 | 8.258 | 8.145 | 8.258 | 116,420 | +0.11(+1.39%) |
Mar 11, 2014 | 8.145 | 8.263 | 8.105 | 8.145 | 152,638 | +0.08(+0.98%) |
Mar 10, 2014 | 8.150 | 8.150 | 8.037 | 8.065 | 120,049 | +0.08(+0.99%) |
Mar 07, 2014 | 8.065 | 8.105 | 7.947 | 7.986 | 205,637 | -0.09(-1.12%) |
Mar 06, 2014 | 8.139 | 8.184 | 8.071 | 8.077 | 146,380 | -0.10(-1.18%) |
Mar 05, 2014 | 8.088 | 8.173 | 8.071 | 8.173 | 114,201 | +0.09(+1.12%) |
Mar 04, 2014 | 8.037 | 8.082 | 8.037 | 8.082 | 149,348 | +0.07(+0.85%) |