Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.224 | 8.232 | 8.189 | 8.189 | 276,265 | -0.03(-0.36%) |
May 29, 2014 | 8.242 | 8.242 | 8.212 | 8.218 | 147,214 | -0.01(-0.14%) |
May 28, 2014 | 8.189 | 8.236 | 8.189 | 8.230 | 184,114 | +0.05(+0.58%) |
May 27, 2014 | 8.201 | 8.201 | 8.179 | 8.183 | 153,859 | -0.00(-0.00%) |
May 23, 2014 | 8.195 | 8.183 | 8.183 | 8.183 | 84,253 | +0.00(+0.00%) |
May 22, 2014 | 8.159 | 8.189 | 8.159 | 8.183 | 59,166 | +0.01(+0.07%) |
May 21, 2014 | 8.142 | 8.183 | 8.121 | 8.177 | 173,708 | +0.04(+0.51%) |
May 20, 2014 | 8.112 | 8.153 | 8.112 | 8.136 | 167,956 | +0.02(+0.22%) |
May 19, 2014 | 8.106 | 8.136 | 8.101 | 8.118 | 152,921 | +0.04(+0.44%) |
May 16, 2014 | 8.106 | 8.130 | 8.083 | 8.083 | 164,768 | -0.01(-0.07%) |
May 15, 2014 | 8.101 | 8.101 | 8.083 | 8.089 | 139,312 | +0.01(+0.15%) |
May 14, 2014 | 8.053 | 8.077 | 8.049 | 8.077 | 224,681 | +0.04(+0.44%) |
May 13, 2014 | 8.112 | 8.112 | 8.042 | 8.042 | 299,103 | -0.05(-0.62%) |
May 12, 2014 | 8.103 | 8.103 | 8.080 | 8.092 | 242,964 | +0.01(+0.14%) |
May 09, 2014 | 8.021 | 8.092 | 8.021 | 8.080 | 168,257 | +0.04(+0.44%) |
May 08, 2014 | 8.015 | 8.045 | 8.004 | 8.045 | 148,790 | +0.05(+0.59%) |
May 07, 2014 | 7.963 | 7.998 | 7.957 | 7.998 | 181,795 | +0.04(+0.52%) |
May 06, 2014 | 7.939 | 7.980 | 7.939 | 7.957 | 170,983 | +0.01(+0.07%) |
May 05, 2014 | 7.928 | 7.969 | 7.928 | 7.951 | 217,311 | +0.02(+0.22%) |
May 02, 2014 | 7.963 | 7.975 | 7.910 | 7.934 | 236,302 | -0.02(-0.29%) |
May 01, 2014 | 7.963 | 8.015 | 7.945 | 7.957 | 436,114 | +0.01(+0.15%) |
Apr 30, 2014 | 7.963 | 7.963 | 7.916 | 7.945 | 193,805 | +0.02(+0.30%) |
Apr 29, 2014 | 7.951 | 7.951 | 7.916 | 7.922 | 212,476 | -0.04(-0.51%) |
Apr 28, 2014 | 8.004 | 8.009 | 7.945 | 7.963 | 199,957 | -0.02(-0.29%) |
Apr 25, 2014 | 7.963 | 7.986 | 7.957 | 7.986 | 123,914 | +0.04(+0.52%) |
Apr 24, 2014 | 7.922 | 7.963 | 7.903 | 7.945 | 179,822 | +0.03(+0.37%) |
Apr 23, 2014 | 7.840 | 7.916 | 7.840 | 7.916 | 156,169 | +0.06(+0.82%) |
Apr 22, 2014 | 7.840 | 7.857 | 7.816 | 7.852 | 120,353 | +0.03(+0.37%) |
Apr 21, 2014 | 7.805 | 7.828 | 7.787 | 7.822 | 92,879 | +0.04(+0.45%) |
Apr 17, 2014 | 7.811 | 7.787 | 7.787 | 7.787 | 227,497 | +0.00(+0.00%) |
Apr 16, 2014 | 7.787 | 7.793 | 7.775 | 7.787 | 131,480 | +0.02(+0.30%) |
Apr 15, 2014 | 7.770 | 7.787 | 7.758 | 7.764 | 143,026 | -0.01(-0.08%) |
Apr 14, 2014 | 7.770 | 7.781 | 7.746 | 7.770 | 147,781 | +0.00(+0.00%) |
Apr 11, 2014 | 7.740 | 7.781 | 7.740 | 7.770 | 137,723 | +0.03(+0.42%) |
Apr 10, 2014 | 7.761 | 7.778 | 7.737 | 7.737 | 99,534 | +0.01(+0.08%) |
Apr 09, 2014 | 7.772 | 7.772 | 7.731 | 7.731 | 105,442 | -0.02(-0.23%) |
Apr 08, 2014 | 7.737 | 7.761 | 7.737 | 7.749 | 111,947 | +0.01(+0.08%) |
Apr 07, 2014 | 7.801 | 7.801 | 7.737 | 7.743 | 106,260 | -0.01(-0.15%) |
Apr 04, 2014 | 7.801 | 7.801 | 7.743 | 7.755 | 118,119 | +0.01(+0.08%) |
Apr 03, 2014 | 7.726 | 7.762 | 7.714 | 7.749 | 86,986 | +0.05(+0.68%) |
Apr 02, 2014 | 7.737 | 7.737 | 7.697 | 7.697 | 146,776 | -0.05(-0.68%) |
Apr 01, 2014 | 7.761 | 7.761 | 7.720 | 7.749 | 180,366 | -0.01(-0.08%) |
Mar 31, 2014 | 7.761 | 7.761 | 7.731 | 7.755 | 127,818 | +0.00(+0.00%) |
Mar 28, 2014 | 7.726 | 7.761 | 7.726 | 7.755 | 133,375 | +0.02(+0.30%) |
Mar 27, 2014 | 7.708 | 7.766 | 7.691 | 7.731 | 117,188 | +0.02(+0.30%) |
Mar 26, 2014 | 7.667 | 7.708 | 7.667 | 7.708 | 90,154 | +0.03(+0.38%) |
Mar 25, 2014 | 7.644 | 7.691 | 7.615 | 7.679 | 155,328 | +0.03(+0.38%) |
Mar 24, 2014 | 7.615 | 7.650 | 7.603 | 7.650 | 97,416 | +0.04(+0.54%) |
Mar 21, 2014 | 7.615 | 7.644 | 7.598 | 7.609 | 109,238 | +0.02(+0.31%) |
Mar 20, 2014 | 7.633 | 7.633 | 7.586 | 7.586 | 119,854 | -0.04(-0.53%) |
Mar 19, 2014 | 7.714 | 7.714 | 7.615 | 7.627 | 94,137 | -0.06(-0.76%) |
Mar 18, 2014 | 7.714 | 7.714 | 7.679 | 7.685 | 61,807 | -0.03(-0.38%) |
Mar 17, 2014 | 7.720 | 7.731 | 7.679 | 7.714 | 88,646 | +0.01(+0.15%) |
Mar 14, 2014 | 7.702 | 7.714 | 7.685 | 7.702 | 56,441 | -0.01(-0.08%) |
Mar 13, 2014 | 7.673 | 7.708 | 7.673 | 7.708 | 77,953 | +0.02(+0.30%) |
Mar 12, 2014 | 7.638 | 7.714 | 7.621 | 7.685 | 96,303 | +0.07(+0.88%) |
Mar 11, 2014 | 7.595 | 7.630 | 7.595 | 7.618 | 70,921 | +0.02(+0.23%) |
Mar 10, 2014 | 7.554 | 7.635 | 7.548 | 7.601 | 101,523 | +0.02(+0.31%) |
Mar 07, 2014 | 7.612 | 7.612 | 7.537 | 7.577 | 167,892 | -0.07(-0.91%) |
Mar 06, 2014 | 7.699 | 7.699 | 7.624 | 7.647 | 136,203 | -0.06(-0.83%) |
Mar 05, 2014 | 7.699 | 7.716 | 7.676 | 7.711 | 163,479 | +0.04(+0.53%) |
Mar 04, 2014 | 7.670 | 7.687 | 7.653 | 7.670 | 123,950 | +0.02(+0.23%) |