Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.894 | 8.894 | 8.752 | 8.866 | 128,597 | -0.05(-0.60%) |
May 29, 2014 | 8.910 | 8.930 | 8.902 | 8.919 | 112,206 | +0.02(+0.20%) |
May 28, 2014 | 8.909 | 8.916 | 8.834 | 8.901 | 107,659 | -0.01(-0.08%) |
May 27, 2014 | 8.869 | 8.909 | 8.821 | 8.909 | 129,365 | +0.07(+0.85%) |
May 23, 2014 | 8.823 | 8.834 | 8.834 | 8.834 | 70,072 | -0.01(-0.16%) |
May 22, 2014 | 8.744 | 8.848 | 8.744 | 8.848 | 66,011 | +0.10(+1.20%) |
May 21, 2014 | 8.723 | 8.744 | 8.712 | 8.743 | 52,400 | +0.03(+0.31%) |
May 20, 2014 | 8.705 | 8.716 | 8.670 | 8.716 | 78,517 | -0.00(-0.04%) |
May 19, 2014 | 8.659 | 8.723 | 8.659 | 8.720 | 80,765 | +0.02(+0.25%) |
May 16, 2014 | 8.712 | 8.712 | 8.638 | 8.698 | 76,662 | +0.00(+0.00%) |
May 15, 2014 | 8.687 | 8.718 | 8.620 | 8.698 | 117,935 | +0.04(+0.49%) |
May 14, 2014 | 8.648 | 8.737 | 8.627 | 8.655 | 47,655 | +0.01(+0.17%) |
May 13, 2014 | 8.705 | 8.734 | 8.627 | 8.641 | 55,755 | -0.05(-0.53%) |
May 12, 2014 | 8.634 | 8.723 | 8.616 | 8.687 | 124,146 | +0.06(+0.75%) |
May 09, 2014 | 8.566 | 8.658 | 8.566 | 8.623 | 49,171 | +0.05(+0.54%) |
May 08, 2014 | 8.627 | 8.627 | 8.531 | 8.577 | 117,060 | -0.04(-0.48%) |
May 07, 2014 | 8.530 | 8.674 | 8.530 | 8.618 | 136,122 | +0.04(+0.41%) |
May 06, 2014 | 8.548 | 8.597 | 8.512 | 8.583 | 101,986 | +0.05(+0.54%) |
May 05, 2014 | 8.516 | 8.537 | 8.498 | 8.537 | 131,657 | +0.04(+0.46%) |
May 02, 2014 | 8.491 | 8.498 | 8.447 | 8.498 | 66,218 | +0.02(+0.21%) |
May 01, 2014 | 8.456 | 8.494 | 8.420 | 8.480 | 94,666 | +0.00(+0.00%) |
Apr 30, 2014 | 8.494 | 8.494 | 8.342 | 8.480 | 82,901 | +0.00(+0.04%) |
Apr 29, 2014 | 8.459 | 8.498 | 8.445 | 8.477 | 196,690 | -0.01(-0.17%) |
Apr 28, 2014 | 8.477 | 8.498 | 8.445 | 8.491 | 114,969 | +0.06(+0.71%) |
Apr 25, 2014 | 8.441 | 8.484 | 8.410 | 8.431 | 94,243 | -0.08(-0.96%) |
Apr 24, 2014 | 8.502 | 8.529 | 8.456 | 8.512 | 123,617 | +0.08(+0.92%) |
Apr 23, 2014 | 8.420 | 8.438 | 8.402 | 8.434 | 46,776 | +0.04(+0.46%) |
Apr 22, 2014 | 8.356 | 8.410 | 8.356 | 8.395 | 49,578 | +0.01(+0.13%) |
Apr 21, 2014 | 8.363 | 8.388 | 8.356 | 8.385 | 59,429 | +0.02(+0.25%) |
Apr 17, 2014 | 8.363 | 8.363 | 8.363 | 8.363 | 39,538 | +0.01(+0.17%) |
Apr 16, 2014 | 8.388 | 8.388 | 8.332 | 8.349 | 44,280 | -0.01(-0.08%) |
Apr 15, 2014 | 8.325 | 8.445 | 8.319 | 8.356 | 78,916 | +0.03(+0.31%) |
Apr 14, 2014 | 8.374 | 8.388 | 8.293 | 8.330 | 48,124 | +0.01(+0.15%) |
Apr 11, 2014 | 8.325 | 8.356 | 8.271 | 8.317 | 99,320 | -0.02(-0.25%) |
Apr 10, 2014 | 8.434 | 8.477 | 8.332 | 8.339 | 54,639 | -0.08(-0.97%) |
Apr 09, 2014 | 8.438 | 8.463 | 8.332 | 8.420 | 146,038 | -0.01(-0.07%) |
Apr 08, 2014 | 8.328 | 8.447 | 8.328 | 8.426 | 106,979 | +0.10(+1.18%) |
Apr 07, 2014 | 8.433 | 8.479 | 8.321 | 8.328 | 289,128 | -0.11(-1.25%) |
Apr 04, 2014 | 8.503 | 8.531 | 8.401 | 8.433 | 255,184 | -0.03(-0.33%) |
Apr 03, 2014 | 8.412 | 8.503 | 8.398 | 8.461 | 258,221 | +0.02(+0.25%) |
Apr 02, 2014 | 8.373 | 8.440 | 8.349 | 8.440 | 105,593 | +0.02(+0.29%) |
Apr 01, 2014 | 8.345 | 8.415 | 8.328 | 8.415 | 182,994 | +0.10(+1.18%) |
Mar 31, 2014 | 8.328 | 8.374 | 8.257 | 8.317 | 76,573 | +0.07(+0.81%) |
Mar 28, 2014 | 8.268 | 8.415 | 8.243 | 8.250 | 58,162 | -0.02(-0.30%) |
Mar 27, 2014 | 8.275 | 8.299 | 8.232 | 8.275 | 60,316 | +0.03(+0.38%) |
Mar 26, 2014 | 8.247 | 8.345 | 8.193 | 8.243 | 231,796 | +0.07(+0.86%) |
Mar 25, 2014 | 8.166 | 8.184 | 8.050 | 8.173 | 86,909 | +0.06(+0.69%) |
Mar 24, 2014 | 8.064 | 8.152 | 8.018 | 8.117 | 184,178 | +0.10(+1.27%) |
Mar 21, 2014 | 8.162 | 8.205 | 8.015 | 8.015 | 125,782 | -0.15(-1.89%) |
Mar 20, 2014 | 8.215 | 8.285 | 8.166 | 8.170 | 104,500 | -0.05(-0.64%) |
Mar 19, 2014 | 8.293 | 8.331 | 8.170 | 8.222 | 73,300 | -0.07(-0.81%) |
Mar 18, 2014 | 8.202 | 8.293 | 8.202 | 8.289 | 30,750 | +0.09(+1.07%) |
Mar 17, 2014 | 8.162 | 8.215 | 8.155 | 8.201 | 83,004 | +0.05(+0.65%) |
Mar 14, 2014 | 8.285 | 8.285 | 8.141 | 8.148 | 93,537 | -0.08(-1.02%) |
Mar 13, 2014 | 8.344 | 8.352 | 8.226 | 8.233 | 87,854 | -0.05(-0.59%) |
Mar 12, 2014 | 8.257 | 8.338 | 8.219 | 8.282 | 102,419 | +0.00(+0.00%) |
Mar 11, 2014 | 8.296 | 8.331 | 8.219 | 8.282 | 94,900 | -0.04(-0.49%) |
Mar 10, 2014 | 8.316 | 8.365 | 8.281 | 8.323 | 88,907 | +0.02(+0.21%) |
Mar 07, 2014 | 8.337 | 8.340 | 8.253 | 8.306 | 110,698 | -0.05(-0.63%) |
Mar 06, 2014 | 8.368 | 8.368 | 8.333 | 8.358 | 90,111 | -0.01(-0.08%) |
Mar 05, 2014 | 8.278 | 8.368 | 8.214 | 8.365 | 161,111 | +0.09(+1.14%) |
Mar 04, 2014 | 8.250 | 8.285 | 8.218 | 8.271 | 125,278 | +0.05(+0.63%) |