Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.559 | 8.559 | 8.481 | 8.481 | 3,763 | -0.12(-1.37%) |
May 29, 2014 | 8.559 | 8.623 | 8.559 | 8.598 | 8,075 | +0.04(+0.46%) |
May 28, 2014 | 8.481 | 8.559 | 8.457 | 8.559 | 9,360 | +0.00(+0.00%) |
May 27, 2014 | 8.433 | 8.559 | 8.331 | 8.559 | 9,839 | +0.12(+1.40%) |
May 23, 2014 | 8.441 | 8.441 | 8.441 | 8.441 | 2,674 | +0.00(+0.00%) |
May 22, 2014 | 8.410 | 8.441 | 8.410 | 8.441 | 3,947 | -0.01(-0.10%) |
May 21, 2014 | 8.457 | 8.457 | 8.450 | 8.450 | 1,146 | -0.07(-0.82%) |
May 20, 2014 | 8.559 | 8.559 | 8.520 | 8.520 | 4,556 | -0.04(-0.46%) |
May 19, 2014 | 8.536 | 8.559 | 8.411 | 8.559 | 3,565 | +0.12(+1.39%) |
May 16, 2014 | 8.559 | 8.559 | 8.441 | 8.441 | 2,114 | -0.03(-0.39%) |
May 15, 2014 | 8.559 | 8.669 | 8.300 | 8.474 | 4,248 | -0.12(-1.44%) |
May 14, 2014 | 8.653 | 8.700 | 8.598 | 8.598 | 23,069 | -0.04(-0.45%) |
May 13, 2014 | 8.638 | 8.755 | 8.638 | 8.638 | 26,099 | +0.00(+0.00%) |
May 12, 2014 | 8.693 | 8.693 | 8.638 | 8.638 | 9,783 | +0.00(+0.00%) |
May 09, 2014 | 8.638 | 8.645 | 8.638 | 8.638 | 2,782 | -0.00(-0.01%) |
May 08, 2014 | 8.638 | 8.683 | 8.638 | 8.639 | 8,910 | +0.00(+0.01%) |
May 07, 2014 | 8.638 | 8.645 | 8.638 | 8.638 | 12,784 | +0.00(+0.00%) |
May 06, 2014 | 8.614 | 8.638 | 8.598 | 8.638 | 10,035 | -0.04(-0.45%) |
May 05, 2014 | 8.645 | 8.677 | 8.645 | 8.677 | 2,547 | +0.06(+0.67%) |
May 02, 2014 | 8.669 | 8.669 | 8.606 | 8.619 | 1,069 | +0.01(+0.13%) |
May 01, 2014 | 8.567 | 8.638 | 8.567 | 8.608 | 4,354 | -0.16(-1.86%) |
Apr 30, 2014 | 8.614 | 8.787 | 8.598 | 8.771 | 6,455 | +0.22(+2.57%) |
Apr 29, 2014 | 8.536 | 8.725 | 8.496 | 8.551 | 11,131 | -0.09(-1.00%) |
Apr 28, 2014 | 8.598 | 8.826 | 8.598 | 8.638 | 2,203 | +0.09(+1.01%) |
Apr 25, 2014 | 8.590 | 8.590 | 8.551 | 8.551 | 14,725 | +0.01(+0.13%) |
Apr 24, 2014 | 8.590 | 8.637 | 8.541 | 8.541 | 3,905 | -0.10(-1.10%) |
Apr 23, 2014 | 8.595 | 8.636 | 8.590 | 8.636 | 5,730 | +0.03(+0.34%) |
Apr 22, 2014 | 8.590 | 8.606 | 8.567 | 8.606 | 3,009 | +0.04(+0.46%) |
Apr 21, 2014 | 8.590 | 8.645 | 8.567 | 8.567 | 7,027 | -0.02(-0.18%) |
Apr 17, 2014 | 8.746 | 8.582 | 8.582 | 8.582 | 3,713 | +0.02(+0.18%) |
Apr 16, 2014 | 8.559 | 8.575 | 8.559 | 8.567 | 720 | -0.05(-0.54%) |
Apr 15, 2014 | 8.590 | 8.621 | 8.590 | 8.614 | 2,732 | +0.01(+0.09%) |
Apr 14, 2014 | 8.778 | 8.778 | 8.543 | 8.606 | 4,207 | -0.08(-0.90%) |
Apr 11, 2014 | 8.543 | 8.684 | 8.543 | 8.684 | 2,366 | +0.09(+1.09%) |
Apr 10, 2014 | 8.598 | 8.623 | 8.590 | 8.590 | 2,362 | -0.02(-0.27%) |
Apr 09, 2014 | 8.598 | 8.817 | 8.590 | 8.614 | 5,922 | +0.02(+0.18%) |
Apr 08, 2014 | 8.590 | 8.598 | 8.559 | 8.598 | 9,363 | +0.01(+0.09%) |
Apr 07, 2014 | 8.589 | 8.590 | 8.589 | 8.590 | 4,647 | +0.01(+0.09%) |
Apr 04, 2014 | 8.629 | 8.661 | 8.419 | 8.582 | 39,916 | +0.02(+0.18%) |
Apr 03, 2014 | 8.668 | 8.668 | 8.559 | 8.567 | 8,220 | -0.02(-0.27%) |
Apr 02, 2014 | 8.731 | 8.731 | 8.590 | 8.590 | 12,515 | -0.20(-2.31%) |
Apr 01, 2014 | 8.746 | 8.793 | 8.746 | 8.793 | 2,726 | +0.06(+0.72%) |
Mar 31, 2014 | 8.661 | 8.739 | 8.653 | 8.731 | 7,173 | +0.06(+0.73%) |
Mar 28, 2014 | 8.598 | 8.668 | 8.590 | 8.668 | 9,046 | +0.13(+1.55%) |
Mar 27, 2014 | 8.520 | 8.590 | 8.520 | 8.536 | 7,046 | -0.12(-1.44%) |
Mar 26, 2014 | 8.551 | 8.661 | 8.551 | 8.661 | 8,067 | +0.11(+1.28%) |
Mar 25, 2014 | 8.559 | 8.559 | 8.551 | 8.551 | 1,408 | -0.04(-0.45%) |
Mar 24, 2014 | 8.551 | 8.590 | 8.551 | 8.590 | 2,146 | -0.06(-0.72%) |
Mar 21, 2014 | 8.660 | 8.660 | 8.653 | 8.653 | 980 | +0.02(+0.18%) |
Mar 20, 2014 | 8.637 | 8.637 | 8.637 | 8.637 | 321 | -0.01(-0.09%) |
Mar 19, 2014 | 8.649 | 8.649 | 8.645 | 8.645 | 281 | +0.02(+0.18%) |
Mar 18, 2014 | 8.559 | 8.629 | 8.551 | 8.629 | 2,675 | +0.08(+0.91%) |
Mar 17, 2014 | 8.590 | 8.598 | 8.551 | 8.551 | 1,913 | -0.09(-1.08%) |
Mar 14, 2014 | 8.653 | 8.653 | 8.590 | 8.645 | 13,378 | -0.01(-0.09%) |
Mar 13, 2014 | 8.653 | 8.653 | 8.653 | 8.653 | 311 | +0.06(+0.73%) |
Mar 12, 2014 | 8.598 | 8.598 | 8.590 | 8.590 | 325 | +0.00(+0.00%) |
Mar 11, 2014 | 8.590 | 8.590 | 8.590 | 8.590 | 1,280 | -0.04(-0.45%) |
Mar 07, 2014 | 8.590 | 8.629 | 8.629 | 8.629 | 71 | +0.05(+0.55%) |
Mar 06, 2014 | 8.629 | 8.629 | 8.575 | 8.582 | 13,686 | -0.05(-0.63%) |
Mar 04, 2014 | 8.629 | 8.637 | 8.637 | 8.637 | 2,432 | +0.05(+0.55%) |