Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.325 | 8.344 | 8.307 | 8.338 | 82,899 | -0.01(-0.07%) |
May 29, 2014 | 8.356 | 8.393 | 8.344 | 8.344 | 106,352 | -0.02(-0.22%) |
May 28, 2014 | 8.313 | 8.363 | 8.294 | 8.363 | 145,316 | +0.07(+0.83%) |
May 27, 2014 | 8.294 | 8.294 | 8.269 | 8.294 | 111,913 | +0.01(+0.15%) |
May 23, 2014 | 8.282 | 8.282 | 8.282 | 8.282 | 61,071 | +0.02(+0.23%) |
May 22, 2014 | 8.263 | 8.294 | 8.251 | 8.263 | 109,332 | +0.01(+0.15%) |
May 21, 2014 | 8.257 | 8.269 | 8.232 | 8.251 | 128,714 | -0.02(-0.23%) |
May 20, 2014 | 8.263 | 8.276 | 8.244 | 8.269 | 97,630 | +0.00(+0.00%) |
May 19, 2014 | 8.244 | 8.269 | 8.238 | 8.269 | 109,377 | +0.05(+0.61%) |
May 16, 2014 | 8.244 | 8.251 | 8.207 | 8.220 | 78,128 | +0.01(+0.08%) |
May 15, 2014 | 8.238 | 8.251 | 8.201 | 8.213 | 114,438 | +0.00(+0.00%) |
May 14, 2014 | 8.207 | 8.232 | 8.195 | 8.213 | 87,245 | +0.01(+0.08%) |
May 13, 2014 | 8.207 | 8.213 | 8.182 | 8.207 | 132,835 | +0.02(+0.29%) |
May 12, 2014 | 8.196 | 8.221 | 8.171 | 8.183 | 140,032 | -0.01(-0.08%) |
May 09, 2014 | 8.183 | 8.196 | 8.177 | 8.190 | 153,395 | +0.01(+0.08%) |
May 08, 2014 | 8.196 | 8.221 | 8.183 | 8.183 | 145,213 | -0.01(-0.08%) |
May 07, 2014 | 8.202 | 8.221 | 8.183 | 8.190 | 94,004 | -0.00(-0.00%) |
May 06, 2014 | 8.196 | 8.276 | 8.183 | 8.190 | 178,712 | -0.01(-0.15%) |
May 05, 2014 | 8.227 | 8.252 | 8.177 | 8.202 | 74,409 | -0.03(-0.38%) |
May 02, 2014 | 8.227 | 8.252 | 8.177 | 8.233 | 126,675 | +0.00(+0.00%) |
May 01, 2014 | 8.252 | 8.281 | 8.214 | 8.233 | 120,751 | +0.01(+0.08%) |
Apr 30, 2014 | 8.227 | 8.264 | 8.202 | 8.227 | 105,897 | +0.00(+0.00%) |
Apr 29, 2014 | 8.214 | 8.227 | 8.177 | 8.227 | 116,420 | +0.02(+0.23%) |
Apr 28, 2014 | 8.202 | 8.233 | 8.190 | 8.208 | 108,629 | +0.02(+0.30%) |
Apr 25, 2014 | 8.202 | 8.227 | 8.183 | 8.183 | 65,779 | -0.01(-0.15%) |
Apr 24, 2014 | 8.202 | 8.214 | 8.183 | 8.196 | 72,050 | +0.01(+0.08%) |
Apr 23, 2014 | 8.202 | 8.227 | 8.171 | 8.190 | 58,938 | +0.01(+0.08%) |
Apr 22, 2014 | 8.115 | 8.202 | 8.109 | 8.183 | 109,141 | +0.06(+0.76%) |
Apr 21, 2014 | 8.078 | 8.140 | 8.066 | 8.122 | 219,060 | +0.04(+0.54%) |
Apr 17, 2014 | 8.035 | 8.078 | 8.078 | 8.078 | 46,040 | +0.03(+0.38%) |
Apr 16, 2014 | 8.041 | 8.072 | 8.035 | 8.047 | 46,137 | +0.01(+0.08%) |
Apr 15, 2014 | 7.998 | 8.047 | 7.973 | 8.041 | 170,368 | +0.06(+0.70%) |
Apr 14, 2014 | 7.992 | 8.005 | 7.973 | 7.985 | 70,999 | -0.02(-0.31%) |
Apr 11, 2014 | 8.010 | 8.060 | 8.004 | 8.010 | 86,586 | +0.02(+0.22%) |
Apr 10, 2014 | 7.999 | 8.024 | 7.968 | 7.993 | 87,136 | +0.01(+0.15%) |
Apr 09, 2014 | 8.036 | 8.042 | 7.980 | 7.980 | 156,791 | -0.06(-0.69%) |
Apr 08, 2014 | 7.980 | 8.054 | 7.974 | 8.036 | 176,794 | +0.03(+0.38%) |
Apr 07, 2014 | 7.980 | 8.005 | 7.956 | 8.005 | 149,506 | +0.02(+0.31%) |
Apr 04, 2014 | 7.968 | 7.993 | 7.956 | 7.980 | 75,925 | +0.03(+0.39%) |
Apr 03, 2014 | 7.956 | 7.968 | 7.931 | 7.950 | 99,667 | +0.01(+0.16%) |
Apr 02, 2014 | 7.944 | 7.962 | 7.931 | 7.937 | 157,868 | -0.04(-0.54%) |
Apr 01, 2014 | 7.987 | 8.011 | 7.944 | 7.980 | 136,204 | -0.01(-0.15%) |
Mar 31, 2014 | 8.005 | 8.005 | 7.950 | 7.993 | 86,289 | +0.01(+0.08%) |
Mar 28, 2014 | 8.048 | 8.048 | 7.980 | 7.987 | 105,107 | -0.04(-0.46%) |
Mar 27, 2014 | 7.974 | 8.024 | 7.956 | 8.024 | 78,541 | +0.04(+0.54%) |
Mar 26, 2014 | 7.956 | 7.987 | 7.950 | 7.980 | 118,623 | +0.05(+0.62%) |
Mar 25, 2014 | 7.931 | 7.950 | 7.907 | 7.931 | 98,998 | +0.01(+0.16%) |
Mar 24, 2014 | 7.882 | 7.925 | 7.870 | 7.919 | 122,984 | +0.06(+0.70%) |
Mar 21, 2014 | 7.827 | 7.863 | 7.814 | 7.863 | 84,260 | +0.06(+0.71%) |
Mar 20, 2014 | 7.790 | 7.814 | 7.740 | 7.808 | 147,710 | -0.01(-0.08%) |
Mar 19, 2014 | 7.900 | 7.907 | 7.808 | 7.814 | 209,536 | -0.07(-0.86%) |
Mar 18, 2014 | 7.876 | 7.913 | 7.851 | 7.882 | 152,762 | +0.00(+0.00%) |
Mar 17, 2014 | 7.870 | 7.894 | 7.851 | 7.882 | 137,784 | +0.02(+0.31%) |
Mar 14, 2014 | 7.808 | 7.857 | 7.790 | 7.857 | 77,638 | +0.07(+0.87%) |
Mar 13, 2014 | 7.833 | 7.851 | 7.790 | 7.790 | 110,073 | -0.04(-0.55%) |
Mar 12, 2014 | 7.771 | 7.845 | 7.771 | 7.833 | 86,743 | +0.05(+0.70%) |
Mar 11, 2014 | 7.779 | 7.803 | 7.766 | 7.779 | 97,289 | +0.00(+0.00%) |
Mar 10, 2014 | 7.693 | 7.803 | 7.693 | 7.779 | 125,166 | +0.07(+0.87%) |
Mar 07, 2014 | 7.730 | 7.742 | 7.668 | 7.711 | 99,767 | -0.06(-0.71%) |
Mar 06, 2014 | 7.821 | 7.821 | 7.748 | 7.766 | 157,766 | -0.07(-0.86%) |
Mar 05, 2014 | 7.852 | 7.852 | 7.815 | 7.834 | 93,638 | +0.02(+0.24%) |
Mar 04, 2014 | 7.834 | 7.834 | 7.797 | 7.815 | 91,130 | +0.00(+0.00%) |