Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.400 | 8.410 | 8.310 | 8.380 | 4,427,219 | +0.02(+0.24%) |
May 29, 2014 | 8.400 | 8.440 | 8.340 | 8.360 | 1,753,715 | +0.01(+0.12%) |
May 28, 2014 | 8.360 | 8.400 | 8.240 | 8.350 | 2,779,989 | +0.04(+0.48%) |
May 27, 2014 | 8.350 | 8.400 | 8.260 | 8.310 | 2,433,743 | +0.03(+0.36%) |
May 23, 2014 | 8.210 | 8.280 | 8.280 | 8.280 | 2,096,900 | +0.08(+0.98%) |
May 22, 2014 | 8.200 | 8.240 | 8.155 | 8.200 | 1,243,323 | +0.03(+0.37%) |
May 21, 2014 | 8.190 | 8.230 | 8.120 | 8.170 | 3,754,796 | +0.11(+1.36%) |
May 20, 2014 | 8.240 | 8.270 | 7.970 | 8.060 | 4,135,862 | +0.01(+0.06%) |
May 19, 2014 | 7.940 | 8.060 | 7.900 | 8.055 | 3,681,513 | +0.11(+1.45%) |
May 16, 2014 | 7.880 | 7.940 | 7.860 | 7.940 | 1,714,182 | +0.05(+0.63%) |
May 15, 2014 | 7.900 | 7.910 | 7.860 | 7.890 | 1,699,008 | -0.04(-0.50%) |
May 14, 2014 | 7.940 | 7.980 | 7.890 | 7.930 | 1,991,986 | -0.02(-0.25%) |
May 13, 2014 | 7.990 | 8.000 | 7.920 | 7.950 | 1,544,997 | -0.04(-0.50%) |
May 12, 2014 | 7.870 | 8.010 | 7.870 | 7.990 | 1,512,366 | +0.08(+1.01%) |
May 09, 2014 | 7.900 | 7.950 | 7.830 | 7.910 | 2,243,539 | +0.00(+0.00%) |
May 08, 2014 | 7.980 | 8.010 | 7.900 | 7.910 | 1,886,128 | -0.06(-0.75%) |
May 07, 2014 | 7.960 | 8.000 | 7.920 | 7.970 | 2,385,921 | +0.02(+0.25%) |
May 06, 2014 | 8.040 | 8.080 | 7.950 | 7.950 | 2,911,999 | -0.11(-1.36%) |
May 05, 2014 | 8.050 | 8.090 | 7.970 | 8.060 | 2,126,366 | +0.10(+1.26%) |
May 02, 2014 | 8.010 | 8.050 | 7.930 | 7.960 | 1,878,075 | -0.04(-0.50%) |
May 01, 2014 | 8.050 | 8.090 | 7.950 | 8.000 | 2,246,843 | +0.01(+0.13%) |
Apr 30, 2014 | 7.930 | 8.020 | 7.900 | 7.990 | 3,785,516 | +0.06(+0.76%) |
Apr 29, 2014 | 7.980 | 8.000 | 7.920 | 7.930 | 2,362,765 | +0.00(+0.00%) |
Apr 28, 2014 | 8.020 | 8.060 | 7.880 | 7.930 | 3,902,909 | -0.09(-1.12%) |
Apr 25, 2014 | 8.090 | 8.110 | 8.020 | 8.020 | 1,729,574 | -0.07(-0.87%) |
Apr 24, 2014 | 8.190 | 8.190 | 8.030 | 8.090 | 1,967,960 | -0.01(-0.12%) |
Apr 23, 2014 | 8.130 | 8.170 | 8.100 | 8.100 | 1,571,189 | -0.03(-0.37%) |
Apr 22, 2014 | 8.140 | 8.160 | 8.080 | 8.130 | 1,477,715 | +0.01(+0.12%) |
Apr 21, 2014 | 8.170 | 8.200 | 8.100 | 8.120 | 1,330,828 | -0.03(-0.37%) |
Apr 17, 2014 | 8.150 | 8.150 | 8.150 | 8.150 | 1,560,400 | +0.00(+0.00%) |
Apr 16, 2014 | 8.230 | 8.240 | 8.055 | 8.150 | 4,546,104 | +0.08(+0.99%) |
Apr 15, 2014 | 8.110 | 8.210 | 8.015 | 8.070 | 2,611,933 | -0.06(-0.74%) |
Apr 14, 2014 | 8.150 | 8.180 | 8.080 | 8.130 | 1,718,569 | +0.07(+0.87%) |
Apr 11, 2014 | 8.100 | 8.120 | 8.060 | 8.060 | 2,639,772 | -0.05(-0.62%) |
Apr 10, 2014 | 8.250 | 8.260 | 8.110 | 8.110 | 2,400,081 | -0.13(-1.58%) |
Apr 09, 2014 | 8.240 | 8.295 | 8.200 | 8.240 | 1,932,457 | +0.00(+0.00%) |
Apr 08, 2014 | 8.310 | 8.310 | 8.180 | 8.240 | 2,707,991 | +0.04(+0.49%) |
Apr 07, 2014 | 8.310 | 8.330 | 8.200 | 8.200 | 4,151,634 | -0.11(-1.32%) |
Apr 04, 2014 | 8.330 | 8.370 | 8.270 | 8.310 | 1,937,297 | -0.05(-0.60%) |
Apr 03, 2014 | 8.400 | 8.416 | 8.310 | 8.360 | 1,537,707 | -0.02(-0.24%) |
Apr 02, 2014 | 8.390 | 8.425 | 8.355 | 8.380 | 1,659,973 | +0.03(+0.36%) |
Apr 01, 2014 | 8.310 | 8.370 | 8.292 | 8.350 | 1,479,311 | +0.04(+0.48%) |
Mar 31, 2014 | 8.330 | 8.390 | 8.260 | 8.310 | 2,438,094 | +0.05(+0.61%) |
Mar 28, 2014 | 8.270 | 8.340 | 8.250 | 8.260 | 1,601,411 | -0.03(-0.36%) |
Mar 27, 2014 | 8.250 | 8.330 | 8.230 | 8.290 | 1,951,857 | +0.02(+0.24%) |
Mar 26, 2014 | 8.380 | 8.450 | 8.250 | 8.270 | 2,911,485 | -0.05(-0.60%) |
Mar 25, 2014 | 8.300 | 8.350 | 8.270 | 8.320 | 2,243,562 | +0.04(+0.48%) |
Mar 24, 2014 | 8.220 | 8.320 | 8.200 | 8.280 | 2,818,358 | +0.04(+0.49%) |
Mar 21, 2014 | 8.320 | 8.330 | 8.120 | 8.240 | 7,371,063 | -0.04(-0.48%) |
Mar 20, 2014 | 8.360 | 8.390 | 8.280 | 8.280 | 3,422,824 | -0.06(-0.72%) |
Mar 19, 2014 | 8.350 | 8.410 | 8.270 | 8.340 | 4,238,810 | -0.16(-1.88%) |
Mar 18, 2014 | 8.500 | 8.530 | 8.450 | 8.500 | 2,829,995 | +0.04(+0.47%) |
Mar 17, 2014 | 8.540 | 8.600 | 8.450 | 8.460 | 2,717,648 | -0.02(-0.24%) |
Mar 14, 2014 | 8.490 | 8.540 | 8.450 | 8.480 | 1,799,747 | -0.01(-0.12%) |
Mar 13, 2014 | 8.610 | 8.620 | 8.490 | 8.490 | 2,894,711 | -0.06(-0.70%) |
Mar 12, 2014 | 8.520 | 8.610 | 8.520 | 8.550 | 2,838,912 | -0.01(-0.12%) |
Mar 11, 2014 | 8.630 | 8.680 | 8.550 | 8.560 | 1,839,798 | -0.09(-1.04%) |
Mar 10, 2014 | 8.590 | 8.670 | 8.545 | 8.650 | 1,931,212 | +0.05(+0.58%) |
Mar 07, 2014 | 8.730 | 8.740 | 8.585 | 8.600 | 3,292,285 | -0.09(-1.04%) |
Mar 06, 2014 | 8.660 | 8.750 | 8.650 | 8.690 | 2,654,399 | +0.03(+0.35%) |
Mar 05, 2014 | 8.650 | 8.740 | 8.610 | 8.660 | 3,548,672 | -0.01(-0.12%) |
Mar 04, 2014 | 8.750 | 8.820 | 8.650 | 8.670 | 6,016,362 | -0.07(-0.80%) |