Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.203 | 8.203 | 8.162 | 8.162 | 122,737 | -0.02(-0.22%) |
Jun 27, 2014 | 8.168 | 8.191 | 8.162 | 8.180 | 84,786 | +0.03(+0.37%) |
Jun 26, 2014 | 8.162 | 8.168 | 8.150 | 8.150 | 89,460 | -0.01(-0.07%) |
Jun 25, 2014 | 8.138 | 8.172 | 8.138 | 8.156 | 90,331 | +0.02(+0.29%) |
Jun 24, 2014 | 8.150 | 8.162 | 8.132 | 8.132 | 139,230 | -0.01(-0.07%) |
Jun 23, 2014 | 8.126 | 8.174 | 8.126 | 8.138 | 106,285 | +0.01(+0.18%) |
Jun 20, 2014 | 8.138 | 8.150 | 8.102 | 8.124 | 80,496 | +0.02(+0.19%) |
Jun 19, 2014 | 8.150 | 8.156 | 8.102 | 8.108 | 164,643 | -0.02(-0.22%) |
Jun 18, 2014 | 8.067 | 8.126 | 8.055 | 8.126 | 133,511 | +0.05(+0.66%) |
Jun 17, 2014 | 8.073 | 8.090 | 8.049 | 8.073 | 175,416 | +0.00(+0.00%) |
Jun 16, 2014 | 8.102 | 8.132 | 8.073 | 8.073 | 134,214 | -0.02(-0.29%) |
Jun 13, 2014 | 8.156 | 8.156 | 8.096 | 8.096 | 108,247 | -0.04(-0.44%) |
Jun 12, 2014 | 8.126 | 8.150 | 8.114 | 8.132 | 138,319 | +0.03(+0.40%) |
Jun 11, 2014 | 8.129 | 8.140 | 8.099 | 8.099 | 121,973 | -0.01(-0.15%) |
Jun 10, 2014 | 8.158 | 8.158 | 8.105 | 8.111 | 154,171 | -0.00(-0.04%) |
Jun 06, 2014 | 8.099 | 8.135 | 8.082 | 8.115 | 134,465 | +0.04(+0.48%) |
Jun 05, 2014 | 8.040 | 8.082 | 8.016 | 8.076 | 113,065 | +0.03(+0.37%) |
Jun 04, 2014 | 8.164 | 8.164 | 8.046 | 8.046 | 352,453 | -0.09(-1.16%) |
Jun 03, 2014 | 8.212 | 8.218 | 8.141 | 8.141 | 181,948 | -0.05(-0.65%) |
Jun 02, 2014 | 8.259 | 8.283 | 8.194 | 8.194 | 184,362 | -0.04(-0.43%) |
May 30, 2014 | 8.265 | 8.273 | 8.229 | 8.229 | 274,900 | -0.03(-0.36%) |
May 29, 2014 | 8.283 | 8.283 | 8.253 | 8.259 | 146,487 | -0.01(-0.14%) |
May 28, 2014 | 8.229 | 8.277 | 8.229 | 8.271 | 183,204 | +0.05(+0.58%) |
May 27, 2014 | 8.241 | 8.241 | 8.219 | 8.224 | 153,099 | -0.00(-0.00%) |
May 23, 2014 | 8.235 | 8.224 | 8.224 | 8.224 | 83,837 | +0.00(+0.00%) |
May 22, 2014 | 8.200 | 8.229 | 8.200 | 8.224 | 58,873 | +0.01(+0.07%) |
May 21, 2014 | 8.182 | 8.224 | 8.161 | 8.218 | 172,850 | +0.04(+0.51%) |
May 20, 2014 | 8.153 | 8.194 | 8.153 | 8.176 | 167,126 | +0.02(+0.22%) |
May 19, 2014 | 8.147 | 8.176 | 8.141 | 8.158 | 152,166 | +0.04(+0.44%) |
May 16, 2014 | 8.147 | 8.170 | 8.123 | 8.123 | 163,954 | -0.01(-0.07%) |
May 15, 2014 | 8.141 | 8.141 | 8.123 | 8.129 | 138,623 | +0.01(+0.15%) |
May 14, 2014 | 8.093 | 8.117 | 8.089 | 8.117 | 223,571 | +0.04(+0.44%) |
May 13, 2014 | 8.153 | 8.153 | 8.082 | 8.082 | 297,625 | -0.05(-0.62%) |
May 12, 2014 | 8.144 | 8.144 | 8.120 | 8.132 | 241,764 | +0.01(+0.14%) |
May 09, 2014 | 8.061 | 8.132 | 8.061 | 8.120 | 167,426 | +0.04(+0.44%) |
May 08, 2014 | 8.055 | 8.085 | 8.044 | 8.085 | 148,055 | +0.05(+0.59%) |
May 07, 2014 | 8.002 | 8.038 | 7.996 | 8.038 | 180,896 | +0.04(+0.52%) |
May 06, 2014 | 7.979 | 8.020 | 7.979 | 7.996 | 170,139 | +0.01(+0.07%) |
May 05, 2014 | 7.967 | 8.008 | 7.967 | 7.991 | 216,238 | +0.02(+0.22%) |
May 02, 2014 | 8.002 | 8.014 | 7.949 | 7.973 | 235,134 | -0.02(-0.29%) |
May 01, 2014 | 8.002 | 8.055 | 7.985 | 7.996 | 433,959 | +0.01(+0.15%) |
Apr 30, 2014 | 8.002 | 8.002 | 7.955 | 7.985 | 192,847 | +0.02(+0.30%) |
Apr 29, 2014 | 7.991 | 7.991 | 7.955 | 7.961 | 211,426 | -0.04(-0.51%) |
Apr 28, 2014 | 8.044 | 8.049 | 7.985 | 8.002 | 198,969 | -0.02(-0.29%) |
Apr 25, 2014 | 8.002 | 8.026 | 7.996 | 8.026 | 123,302 | +0.04(+0.52%) |
Apr 24, 2014 | 7.961 | 8.002 | 7.942 | 7.985 | 178,933 | +0.03(+0.37%) |
Apr 23, 2014 | 7.879 | 7.955 | 7.879 | 7.955 | 155,397 | +0.06(+0.82%) |
Apr 22, 2014 | 7.879 | 7.896 | 7.855 | 7.891 | 119,758 | +0.03(+0.37%) |
Apr 21, 2014 | 7.843 | 7.867 | 7.826 | 7.861 | 92,420 | +0.04(+0.45%) |
Apr 17, 2014 | 7.849 | 7.826 | 7.826 | 7.826 | 226,373 | +0.00(+0.00%) |
Apr 16, 2014 | 7.826 | 7.832 | 7.814 | 7.826 | 130,831 | +0.02(+0.30%) |
Apr 15, 2014 | 7.808 | 7.826 | 7.796 | 7.802 | 142,319 | -0.01(-0.08%) |
Apr 14, 2014 | 7.808 | 7.820 | 7.785 | 7.808 | 147,051 | +0.00(+0.00%) |
Apr 11, 2014 | 7.779 | 7.820 | 7.779 | 7.808 | 137,042 | +0.03(+0.42%) |
Apr 10, 2014 | 7.799 | 7.817 | 7.776 | 7.776 | 99,042 | +0.01(+0.08%) |
Apr 09, 2014 | 7.811 | 7.811 | 7.770 | 7.770 | 104,921 | -0.02(-0.23%) |
Apr 08, 2014 | 7.776 | 7.799 | 7.776 | 7.787 | 111,394 | +0.01(+0.08%) |
Apr 07, 2014 | 7.840 | 7.840 | 7.776 | 7.782 | 105,735 | -0.01(-0.15%) |
Apr 04, 2014 | 7.840 | 7.840 | 7.782 | 7.793 | 117,535 | +0.01(+0.08%) |
Apr 03, 2014 | 7.764 | 7.800 | 7.752 | 7.787 | 86,557 | +0.05(+0.68%) |
Apr 02, 2014 | 7.776 | 7.776 | 7.735 | 7.735 | 146,051 | -0.05(-0.68%) |