Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.279 | 8.297 | 8.238 | 8.270 | 89,451 | -0.01(-0.17%) |
Jun 27, 2014 | 8.270 | 8.293 | 8.233 | 8.284 | 66,535 | +0.02(+0.22%) |
Jun 26, 2014 | 8.320 | 8.329 | 8.247 | 8.265 | 90,437 | -0.03(-0.33%) |
Jun 25, 2014 | 8.288 | 8.316 | 8.265 | 8.293 | 109,319 | +0.02(+0.28%) |
Jun 24, 2014 | 8.274 | 8.284 | 8.243 | 8.270 | 77,824 | +0.01(+0.11%) |
Jun 23, 2014 | 8.247 | 8.270 | 8.241 | 8.261 | 89,852 | +0.02(+0.22%) |
Jun 20, 2014 | 8.270 | 8.270 | 8.210 | 8.242 | 89,900 | -0.00(-0.06%) |
Jun 19, 2014 | 8.242 | 8.247 | 8.215 | 8.247 | 82,828 | +0.04(+0.45%) |
Jun 18, 2014 | 8.197 | 8.230 | 8.151 | 8.210 | 98,240 | -0.00(-0.06%) |
Jun 17, 2014 | 8.187 | 8.242 | 8.155 | 8.215 | 126,828 | -0.01(-0.11%) |
Jun 16, 2014 | 8.311 | 8.311 | 8.192 | 8.224 | 141,886 | -0.03(-0.36%) |
Jun 13, 2014 | 8.290 | 8.290 | 8.231 | 8.253 | 92,326 | +0.00(+0.06%) |
Jun 12, 2014 | 8.258 | 8.258 | 8.226 | 8.249 | 55,915 | +0.02(+0.28%) |
Jun 11, 2014 | 8.226 | 8.226 | 8.212 | 8.226 | 87,291 | +0.00(+0.00%) |
Jun 10, 2014 | 8.226 | 8.231 | 8.194 | 8.226 | 124,766 | +0.02(+0.28%) |
Jun 06, 2014 | 8.185 | 8.217 | 8.185 | 8.203 | 55,687 | +0.02(+0.22%) |
Jun 05, 2014 | 8.217 | 8.217 | 8.158 | 8.185 | 115,647 | -0.04(-0.44%) |
Jun 04, 2014 | 8.171 | 8.222 | 8.149 | 8.222 | 103,267 | +0.07(+0.84%) |
Jun 03, 2014 | 8.171 | 8.190 | 8.138 | 8.153 | 112,230 | -0.00(-0.06%) |
Jun 02, 2014 | 8.212 | 8.212 | 8.158 | 8.158 | 87,005 | -0.02(-0.22%) |
May 30, 2014 | 8.240 | 8.240 | 8.162 | 8.176 | 149,243 | -0.03(-0.33%) |
May 29, 2014 | 8.226 | 8.244 | 8.190 | 8.203 | 115,230 | -0.02(-0.28%) |
May 28, 2014 | 8.199 | 8.317 | 8.181 | 8.226 | 186,163 | +0.05(+0.61%) |
May 27, 2014 | 8.194 | 8.194 | 8.135 | 8.176 | 100,651 | +0.02(+0.22%) |
May 23, 2014 | 8.185 | 8.158 | 8.158 | 8.158 | 105,323 | +0.01(+0.11%) |
May 22, 2014 | 8.158 | 8.162 | 8.144 | 8.149 | 67,358 | +0.00(+0.06%) |
May 21, 2014 | 8.135 | 8.144 | 8.094 | 8.144 | 100,572 | +0.04(+0.45%) |
May 20, 2014 | 8.112 | 8.121 | 8.071 | 8.108 | 96,577 | +0.01(+0.17%) |
May 19, 2014 | 8.158 | 8.158 | 8.085 | 8.094 | 160,411 | -0.09(-1.06%) |
May 16, 2014 | 8.212 | 8.212 | 8.167 | 8.181 | 143,972 | +0.01(+0.11%) |
May 15, 2014 | 8.181 | 8.190 | 8.087 | 8.171 | 221,194 | +0.03(+0.32%) |
May 14, 2014 | 8.182 | 8.182 | 8.141 | 8.146 | 89,477 | -0.03(-0.39%) |
May 13, 2014 | 8.200 | 8.200 | 8.141 | 8.177 | 103,477 | -0.02(-0.28%) |
May 12, 2014 | 8.200 | 8.200 | 8.150 | 8.200 | 86,110 | +0.04(+0.44%) |
May 09, 2014 | 8.155 | 8.164 | 8.127 | 8.164 | 46,131 | +0.03(+0.33%) |
May 08, 2014 | 8.195 | 8.195 | 8.109 | 8.137 | 177,553 | -0.03(-0.39%) |
May 07, 2014 | 8.164 | 8.182 | 8.141 | 8.168 | 110,653 | +0.03(+0.39%) |
May 06, 2014 | 8.186 | 8.214 | 8.137 | 8.137 | 160,472 | -0.04(-0.50%) |
May 05, 2014 | 8.164 | 8.195 | 8.155 | 8.177 | 149,710 | +0.01(+0.17%) |
May 02, 2014 | 8.177 | 8.182 | 8.146 | 8.164 | 85,771 | +0.00(+0.06%) |
May 01, 2014 | 8.227 | 8.227 | 8.146 | 8.159 | 101,536 | -0.03(-0.33%) |
Apr 30, 2014 | 8.273 | 8.273 | 8.177 | 8.186 | 103,781 | -0.05(-0.55%) |
Apr 29, 2014 | 8.227 | 8.232 | 8.177 | 8.232 | 98,855 | +0.01(+0.17%) |
Apr 28, 2014 | 8.209 | 8.227 | 8.191 | 8.218 | 55,340 | +0.03(+0.33%) |
Apr 25, 2014 | 8.191 | 8.236 | 8.168 | 8.191 | 87,589 | +0.01(+0.17%) |
Apr 24, 2014 | 8.263 | 8.263 | 8.168 | 8.177 | 144,654 | -0.11(-1.37%) |
Apr 23, 2014 | 8.204 | 8.291 | 8.200 | 8.291 | 115,981 | +0.09(+1.11%) |
Apr 22, 2014 | 8.155 | 8.200 | 8.114 | 8.200 | 275,291 | +0.09(+1.12%) |
Apr 21, 2014 | 8.105 | 8.118 | 8.078 | 8.109 | 127,400 | -0.01(-0.17%) |
Apr 17, 2014 | 8.159 | 8.123 | 8.123 | 8.123 | 153,765 | -0.06(-0.78%) |
Apr 16, 2014 | 8.191 | 8.223 | 8.141 | 8.186 | 96,559 | +0.00(+0.06%) |
Apr 15, 2014 | 8.209 | 8.241 | 8.177 | 8.182 | 120,054 | +0.01(+0.15%) |
Apr 14, 2014 | 8.205 | 8.228 | 8.169 | 8.169 | 228,942 | -0.04(-0.49%) |
Apr 11, 2014 | 8.192 | 8.223 | 8.183 | 8.210 | 124,118 | -0.03(-0.38%) |
Apr 10, 2014 | 8.264 | 8.264 | 8.205 | 8.241 | 228,635 | +0.00(+0.00%) |
Apr 09, 2014 | 8.259 | 8.259 | 8.214 | 8.241 | 52,084 | +0.00(+0.05%) |
Apr 08, 2014 | 8.250 | 8.250 | 8.219 | 8.237 | 59,987 | +0.00(+0.00%) |
Apr 07, 2014 | 8.241 | 8.282 | 8.228 | 8.237 | 64,612 | -0.04(-0.49%) |
Apr 04, 2014 | 8.287 | 8.287 | 8.228 | 8.277 | 61,515 | +0.01(+0.16%) |
Apr 03, 2014 | 8.287 | 8.287 | 8.205 | 8.264 | 56,880 | +0.01(+0.11%) |
Apr 02, 2014 | 8.241 | 8.332 | 8.210 | 8.255 | 87,578 | +0.02(+0.22%) |