Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.835 | 8.835 | 8.803 | 8.803 | 177,241 | -0.03(-0.37%) |
May 29, 2014 | 8.835 | 8.848 | 8.816 | 8.835 | 124,641 | +0.01(+0.07%) |
May 28, 2014 | 8.816 | 8.835 | 8.803 | 8.829 | 102,436 | +0.03(+0.37%) |
May 27, 2014 | 8.822 | 8.822 | 8.790 | 8.796 | 108,617 | -0.01(-0.15%) |
May 23, 2014 | 8.816 | 8.809 | 8.809 | 8.809 | 91,585 | +0.02(+0.22%) |
May 22, 2014 | 8.777 | 8.803 | 8.777 | 8.790 | 153,964 | +0.00(+0.00%) |
May 21, 2014 | 8.809 | 8.809 | 8.783 | 8.790 | 70,113 | -0.02(-0.22%) |
May 20, 2014 | 8.809 | 8.809 | 8.777 | 8.809 | 85,987 | +0.01(+0.15%) |
May 19, 2014 | 8.835 | 8.835 | 8.777 | 8.796 | 204,993 | -0.01(-0.07%) |
May 16, 2014 | 8.803 | 8.809 | 8.783 | 8.803 | 278,022 | +0.03(+0.30%) |
May 15, 2014 | 8.777 | 8.783 | 8.757 | 8.777 | 192,278 | +0.04(+0.45%) |
May 14, 2014 | 8.744 | 8.756 | 8.731 | 8.738 | 276,514 | -0.01(-0.07%) |
May 13, 2014 | 8.731 | 8.744 | 8.712 | 8.744 | 189,789 | -0.03(-0.30%) |
May 12, 2014 | 8.770 | 8.770 | 8.744 | 8.770 | 117,719 | +0.01(+0.15%) |
May 09, 2014 | 8.770 | 8.770 | 8.738 | 8.757 | 81,400 | -0.01(-0.15%) |
May 08, 2014 | 8.725 | 8.770 | 8.725 | 8.770 | 107,023 | +0.03(+0.30%) |
May 07, 2014 | 8.712 | 8.744 | 8.712 | 8.744 | 123,908 | +0.00(+0.00%) |
May 06, 2014 | 8.699 | 8.744 | 8.699 | 8.744 | 149,625 | +0.03(+0.37%) |
May 05, 2014 | 8.731 | 8.731 | 8.705 | 8.712 | 180,832 | -0.01(-0.07%) |
May 02, 2014 | 8.699 | 8.718 | 8.660 | 8.718 | 223,648 | -0.01(-0.07%) |
May 01, 2014 | 8.692 | 8.751 | 8.660 | 8.725 | 198,799 | +0.04(+0.45%) |
Apr 30, 2014 | 8.628 | 8.686 | 8.628 | 8.686 | 175,264 | +0.03(+0.38%) |
Apr 29, 2014 | 8.634 | 8.667 | 8.634 | 8.654 | 159,962 | -0.02(-0.22%) |
Apr 28, 2014 | 8.673 | 8.686 | 8.647 | 8.673 | 141,511 | +0.01(+0.07%) |
Apr 25, 2014 | 8.621 | 8.667 | 8.621 | 8.667 | 184,829 | +0.04(+0.45%) |
Apr 24, 2014 | 8.628 | 8.634 | 8.602 | 8.628 | 118,172 | +0.00(+0.00%) |
Apr 23, 2014 | 8.563 | 8.628 | 8.563 | 8.628 | 91,696 | +0.05(+0.61%) |
Apr 22, 2014 | 8.543 | 8.576 | 8.543 | 8.576 | 87,942 | +0.02(+0.23%) |
Apr 21, 2014 | 8.517 | 8.556 | 8.517 | 8.556 | 78,205 | +0.05(+0.53%) |
Apr 17, 2014 | 8.543 | 8.511 | 8.511 | 8.511 | 155,926 | -0.05(-0.53%) |
Apr 16, 2014 | 8.517 | 8.556 | 8.517 | 8.556 | 79,116 | +0.03(+0.30%) |
Apr 15, 2014 | 8.524 | 8.530 | 8.504 | 8.530 | 112,261 | +0.01(+0.15%) |
Apr 14, 2014 | 8.498 | 8.517 | 8.491 | 8.517 | 208,838 | -0.01(-0.08%) |
Apr 11, 2014 | 8.491 | 8.524 | 8.491 | 8.524 | 127,449 | +0.01(+0.08%) |
Apr 10, 2014 | 8.478 | 8.550 | 8.478 | 8.517 | 239,113 | +0.04(+0.46%) |
Apr 09, 2014 | 8.504 | 8.504 | 8.478 | 8.478 | 125,600 | +0.00(+0.00%) |
Apr 08, 2014 | 8.472 | 8.504 | 8.459 | 8.478 | 133,136 | -0.01(-0.08%) |
Apr 07, 2014 | 8.465 | 8.485 | 8.452 | 8.485 | 85,234 | +0.02(+0.23%) |
Apr 04, 2014 | 8.446 | 8.485 | 8.446 | 8.465 | 194,212 | +0.00(+0.00%) |
Apr 03, 2014 | 8.426 | 8.465 | 8.426 | 8.465 | 79,407 | +0.04(+0.46%) |
Apr 02, 2014 | 8.465 | 8.465 | 8.426 | 8.426 | 79,119 | -0.05(-0.54%) |
Apr 01, 2014 | 8.485 | 8.496 | 8.459 | 8.472 | 77,407 | -0.04(-0.46%) |
Mar 31, 2014 | 8.478 | 8.511 | 8.478 | 8.511 | 78,399 | +0.01(+0.08%) |
Mar 28, 2014 | 8.491 | 8.517 | 8.478 | 8.504 | 83,167 | +0.00(+0.00%) |
Mar 27, 2014 | 8.504 | 8.530 | 8.485 | 8.504 | 62,486 | +0.01(+0.08%) |
Mar 26, 2014 | 8.446 | 8.498 | 8.446 | 8.498 | 57,315 | +0.05(+0.54%) |
Mar 25, 2014 | 8.465 | 8.472 | 8.440 | 8.452 | 79,036 | -0.02(-0.23%) |
Mar 24, 2014 | 8.452 | 8.478 | 8.441 | 8.472 | 90,850 | +0.00(+0.00%) |
Mar 21, 2014 | 8.407 | 8.472 | 8.407 | 8.472 | 101,840 | +0.06(+0.69%) |
Mar 20, 2014 | 8.420 | 8.420 | 8.374 | 8.413 | 163,594 | -0.05(-0.54%) |
Mar 19, 2014 | 8.472 | 8.491 | 8.407 | 8.459 | 123,691 | -0.03(-0.38%) |
Mar 18, 2014 | 8.491 | 8.491 | 8.459 | 8.491 | 128,186 | +0.02(+0.23%) |
Mar 17, 2014 | 8.485 | 8.504 | 8.472 | 8.472 | 89,814 | -0.04(-0.46%) |
Mar 14, 2014 | 8.511 | 8.511 | 8.472 | 8.511 | 93,091 | +0.00(+0.00%) |
Mar 13, 2014 | 8.459 | 8.511 | 8.452 | 8.511 | 77,106 | +0.04(+0.46%) |
Mar 12, 2014 | 8.400 | 8.472 | 8.400 | 8.472 | 58,279 | +0.03(+0.38%) |
Mar 11, 2014 | 8.435 | 8.452 | 8.433 | 8.439 | 86,878 | +0.00(+0.00%) |
Mar 10, 2014 | 8.381 | 8.446 | 8.381 | 8.439 | 117,174 | +0.03(+0.31%) |
Mar 07, 2014 | 8.459 | 8.459 | 8.394 | 8.413 | 136,692 | -0.05(-0.54%) |
Mar 06, 2014 | 8.511 | 8.511 | 8.446 | 8.459 | 112,142 | -0.06(-0.76%) |
Mar 05, 2014 | 8.537 | 8.556 | 8.511 | 8.524 | 90,071 | -0.03(-0.38%) |
Mar 04, 2014 | 8.504 | 8.556 | 8.504 | 8.556 | 125,848 | +0.05(+0.53%) |