Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.239 | 8.239 | 8.162 | 8.176 | 149,251 | -0.03(-0.33%) |
May 29, 2014 | 8.226 | 8.244 | 8.189 | 8.203 | 115,236 | -0.02(-0.28%) |
May 28, 2014 | 8.198 | 8.317 | 8.180 | 8.226 | 186,173 | +0.05(+0.61%) |
May 27, 2014 | 8.194 | 8.194 | 8.135 | 8.176 | 100,657 | +0.02(+0.22%) |
May 23, 2014 | 8.185 | 8.157 | 8.157 | 8.157 | 105,328 | +0.01(+0.11%) |
May 22, 2014 | 8.157 | 8.162 | 8.143 | 8.148 | 67,362 | +0.00(+0.06%) |
May 21, 2014 | 8.135 | 8.144 | 8.094 | 8.144 | 100,578 | +0.04(+0.45%) |
May 20, 2014 | 8.112 | 8.121 | 8.071 | 8.107 | 96,582 | +0.01(+0.17%) |
May 19, 2014 | 8.157 | 8.157 | 8.084 | 8.094 | 160,420 | -0.09(-1.06%) |
May 16, 2014 | 8.212 | 8.212 | 8.166 | 8.180 | 143,980 | +0.01(+0.11%) |
May 15, 2014 | 8.180 | 8.189 | 8.087 | 8.171 | 221,206 | +0.03(+0.32%) |
May 14, 2014 | 8.181 | 8.181 | 8.141 | 8.145 | 89,482 | -0.03(-0.39%) |
May 13, 2014 | 8.200 | 8.200 | 8.141 | 8.177 | 103,482 | -0.02(-0.28%) |
May 12, 2014 | 8.200 | 8.200 | 8.150 | 8.200 | 86,115 | +0.04(+0.44%) |
May 09, 2014 | 8.154 | 8.163 | 8.127 | 8.163 | 46,134 | +0.03(+0.33%) |
May 08, 2014 | 8.195 | 8.195 | 8.109 | 8.136 | 177,563 | -0.03(-0.39%) |
May 07, 2014 | 8.163 | 8.181 | 8.141 | 8.168 | 110,659 | +0.03(+0.39%) |
May 06, 2014 | 8.186 | 8.213 | 8.136 | 8.136 | 160,480 | -0.04(-0.50%) |
May 05, 2014 | 8.163 | 8.195 | 8.154 | 8.177 | 149,718 | +0.01(+0.17%) |
May 02, 2014 | 8.177 | 8.181 | 8.145 | 8.163 | 85,775 | +0.00(+0.06%) |
May 01, 2014 | 8.227 | 8.227 | 8.145 | 8.159 | 101,541 | -0.03(-0.33%) |
Apr 30, 2014 | 8.272 | 8.272 | 8.177 | 8.186 | 103,787 | -0.05(-0.55%) |
Apr 29, 2014 | 8.227 | 8.231 | 8.177 | 8.231 | 98,860 | +0.01(+0.17%) |
Apr 28, 2014 | 8.209 | 8.227 | 8.190 | 8.218 | 55,343 | +0.03(+0.33%) |
Apr 25, 2014 | 8.190 | 8.236 | 8.168 | 8.190 | 87,593 | +0.01(+0.17%) |
Apr 24, 2014 | 8.263 | 8.263 | 8.168 | 8.177 | 144,662 | -0.11(-1.37%) |
Apr 23, 2014 | 8.204 | 8.290 | 8.200 | 8.290 | 115,987 | +0.09(+1.11%) |
Apr 22, 2014 | 8.154 | 8.200 | 8.113 | 8.200 | 275,305 | +0.09(+1.12%) |
Apr 21, 2014 | 8.104 | 8.118 | 8.077 | 8.109 | 127,407 | -0.01(-0.17%) |
Apr 17, 2014 | 8.159 | 8.122 | 8.122 | 8.122 | 153,773 | -0.06(-0.78%) |
Apr 16, 2014 | 8.190 | 8.222 | 8.141 | 8.186 | 96,564 | +0.00(+0.06%) |
Apr 15, 2014 | 8.209 | 8.240 | 8.177 | 8.181 | 120,060 | +0.01(+0.15%) |
Apr 14, 2014 | 8.205 | 8.227 | 8.169 | 8.169 | 228,954 | -0.04(-0.49%) |
Apr 11, 2014 | 8.191 | 8.223 | 8.183 | 8.209 | 124,125 | -0.03(-0.38%) |
Apr 10, 2014 | 8.264 | 8.264 | 8.205 | 8.241 | 228,648 | +0.00(+0.00%) |
Apr 09, 2014 | 8.259 | 8.259 | 8.214 | 8.241 | 52,087 | +0.00(+0.05%) |
Apr 08, 2014 | 8.250 | 8.250 | 8.218 | 8.236 | 59,990 | +0.00(+0.00%) |
Apr 07, 2014 | 8.241 | 8.282 | 8.227 | 8.236 | 64,615 | -0.04(-0.49%) |
Apr 04, 2014 | 8.286 | 8.286 | 8.227 | 8.277 | 61,519 | +0.01(+0.16%) |
Apr 03, 2014 | 8.286 | 8.286 | 8.205 | 8.264 | 56,883 | +0.01(+0.11%) |
Apr 02, 2014 | 8.241 | 8.331 | 8.209 | 8.255 | 87,582 | +0.02(+0.22%) |
Apr 01, 2014 | 8.250 | 8.250 | 8.223 | 8.236 | 72,295 | +0.01(+0.11%) |
Mar 31, 2014 | 8.236 | 8.236 | 8.218 | 8.227 | 106,004 | -0.00(-0.05%) |
Mar 28, 2014 | 8.232 | 8.245 | 8.214 | 8.232 | 95,794 | -0.00(-0.05%) |
Mar 27, 2014 | 8.259 | 8.259 | 8.209 | 8.236 | 87,001 | +0.01(+0.16%) |
Mar 26, 2014 | 8.241 | 8.245 | 8.214 | 8.223 | 58,442 | -0.01(-0.16%) |
Mar 25, 2014 | 8.205 | 8.264 | 8.205 | 8.236 | 62,936 | +0.00(+0.00%) |
Mar 24, 2014 | 8.273 | 8.273 | 8.223 | 8.236 | 68,067 | +0.00(+0.00%) |
Mar 21, 2014 | 8.250 | 8.250 | 8.214 | 8.236 | 74,772 | +0.02(+0.27%) |
Mar 20, 2014 | 8.214 | 8.241 | 8.196 | 8.214 | 83,357 | -0.02(-0.22%) |
Mar 19, 2014 | 8.236 | 8.250 | 8.218 | 8.232 | 115,343 | -0.00(-0.05%) |
Mar 18, 2014 | 8.250 | 8.250 | 8.209 | 8.236 | 138,048 | +0.02(+0.27%) |
Mar 17, 2014 | 8.223 | 8.259 | 8.174 | 8.214 | 120,527 | +0.03(+0.38%) |
Mar 14, 2014 | 8.214 | 8.228 | 8.165 | 8.183 | 107,417 | -0.00(-0.05%) |
Mar 13, 2014 | 8.250 | 8.250 | 8.165 | 8.187 | 99,243 | -0.02(-0.27%) |
Mar 12, 2014 | 8.196 | 8.210 | 8.170 | 8.210 | 92,775 | +0.03(+0.38%) |
Mar 11, 2014 | 8.178 | 8.201 | 8.161 | 8.178 | 136,747 | -0.03(-0.33%) |
Mar 10, 2014 | 8.192 | 8.210 | 8.165 | 8.205 | 60,814 | +0.01(+0.11%) |
Mar 07, 2014 | 8.255 | 8.268 | 8.161 | 8.196 | 107,096 | -0.01(-0.16%) |
Mar 06, 2014 | 8.219 | 8.223 | 8.165 | 8.210 | 325,252 | -0.01(-0.11%) |
Mar 05, 2014 | 8.264 | 8.264 | 8.187 | 8.219 | 100,349 | -0.02(-0.22%) |
Mar 04, 2014 | 8.228 | 8.295 | 8.174 | 8.237 | 175,720 | +0.04(+0.55%) |