Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.503 | 8.527 | 8.503 | 8.517 | 263,456 | +0.00(+0.00%) |
May 29, 2014 | 8.522 | 8.541 | 8.512 | 8.517 | 280,069 | -0.02(-0.23%) |
May 28, 2014 | 8.536 | 8.560 | 8.474 | 8.536 | 384,205 | -0.02(-0.23%) |
May 27, 2014 | 8.589 | 8.604 | 8.553 | 8.556 | 178,849 | -0.03(-0.39%) |
May 23, 2014 | 8.608 | 8.589 | 8.589 | 8.589 | 295,103 | -0.01(-0.11%) |
May 22, 2014 | 8.628 | 8.628 | 8.599 | 8.599 | 94,538 | +0.01(+0.11%) |
May 21, 2014 | 8.613 | 8.637 | 8.570 | 8.589 | 285,869 | -0.08(-0.89%) |
May 20, 2014 | 8.695 | 8.710 | 8.661 | 8.666 | 258,921 | -0.04(-0.44%) |
May 19, 2014 | 8.695 | 8.714 | 8.695 | 8.705 | 107,392 | -0.00(-0.04%) |
May 16, 2014 | 8.676 | 8.714 | 8.676 | 8.708 | 110,432 | +0.03(+0.37%) |
May 15, 2014 | 8.705 | 8.705 | 8.671 | 8.676 | 77,876 | -0.03(-0.39%) |
May 14, 2014 | 8.695 | 8.734 | 8.695 | 8.710 | 152,370 | +0.01(+0.11%) |
May 13, 2014 | 8.734 | 8.734 | 8.695 | 8.700 | 110,572 | -0.02(-0.22%) |
May 12, 2014 | 8.734 | 8.738 | 8.710 | 8.719 | 107,644 | -0.00(-0.06%) |
May 09, 2014 | 8.690 | 8.729 | 8.690 | 8.724 | 109,992 | +0.02(+0.28%) |
May 08, 2014 | 8.676 | 8.710 | 8.676 | 8.700 | 126,757 | +0.01(+0.17%) |
May 07, 2014 | 8.671 | 8.685 | 8.671 | 8.685 | 78,073 | +0.00(+0.06%) |
May 06, 2014 | 8.671 | 8.685 | 8.666 | 8.681 | 83,936 | +0.01(+0.11%) |
May 05, 2014 | 8.676 | 8.681 | 8.661 | 8.671 | 135,092 | -0.00(-0.06%) |
May 02, 2014 | 8.671 | 8.681 | 8.666 | 8.676 | 117,785 | +0.01(+0.17%) |
May 01, 2014 | 8.676 | 8.690 | 8.661 | 8.661 | 201,723 | -0.03(-0.33%) |
Apr 30, 2014 | 8.676 | 8.700 | 8.671 | 8.690 | 121,420 | +0.00(+0.06%) |
Apr 29, 2014 | 8.681 | 8.690 | 8.671 | 8.685 | 71,254 | +0.01(+0.17%) |
Apr 28, 2014 | 8.681 | 8.681 | 8.661 | 8.671 | 120,780 | -0.00(-0.06%) |
Apr 25, 2014 | 8.666 | 8.681 | 8.661 | 8.676 | 119,768 | +0.01(+0.11%) |
Apr 24, 2014 | 8.690 | 8.690 | 8.645 | 8.666 | 187,084 | -0.01(-0.11%) |
Apr 23, 2014 | 8.666 | 8.690 | 8.661 | 8.676 | 148,885 | +0.01(+0.17%) |
Apr 22, 2014 | 8.628 | 8.681 | 8.628 | 8.661 | 258,290 | +0.04(+0.41%) |
Apr 21, 2014 | 8.618 | 8.657 | 8.618 | 8.626 | 95,436 | +0.01(+0.10%) |
Apr 17, 2014 | 8.628 | 8.618 | 8.618 | 8.618 | 152,747 | +0.00(+0.06%) |
Apr 16, 2014 | 8.580 | 8.618 | 8.575 | 8.613 | 142,817 | +0.03(+0.39%) |
Apr 15, 2014 | 8.613 | 8.623 | 8.575 | 8.580 | 217,650 | -0.06(-0.72%) |
Apr 14, 2014 | 8.676 | 8.681 | 8.640 | 8.642 | 146,009 | -0.02(-0.22%) |
Apr 11, 2014 | 8.661 | 8.690 | 8.661 | 8.661 | 79,145 | -0.01(-0.11%) |
Apr 10, 2014 | 8.705 | 8.705 | 8.671 | 8.671 | 99,063 | -0.02(-0.28%) |
Apr 09, 2014 | 8.685 | 8.705 | 8.671 | 8.695 | 119,766 | +0.02(+0.28%) |
Apr 08, 2014 | 8.628 | 8.671 | 8.613 | 8.671 | 164,355 | +0.05(+0.56%) |
Apr 07, 2014 | 8.628 | 8.637 | 8.613 | 8.623 | 98,959 | -0.02(-0.22%) |
Apr 04, 2014 | 8.642 | 8.647 | 8.618 | 8.642 | 145,733 | +0.04(+0.45%) |
Apr 03, 2014 | 8.570 | 8.613 | 8.570 | 8.604 | 104,857 | +0.02(+0.28%) |
Apr 02, 2014 | 8.580 | 8.618 | 8.566 | 8.580 | 196,114 | -0.02(-0.28%) |
Apr 01, 2014 | 8.584 | 8.637 | 8.584 | 8.604 | 153,507 | +0.00(+0.00%) |
Mar 31, 2014 | 8.657 | 8.661 | 8.599 | 8.604 | 157,123 | -0.04(-0.45%) |
Mar 28, 2014 | 8.599 | 8.642 | 8.597 | 8.642 | 102,727 | +0.04(+0.50%) |
Mar 27, 2014 | 8.599 | 8.613 | 8.589 | 8.599 | 119,601 | -0.00(-0.06%) |
Mar 26, 2014 | 8.623 | 8.623 | 8.604 | 8.604 | 131,940 | -0.02(-0.28%) |
Mar 25, 2014 | 8.565 | 8.628 | 8.565 | 8.628 | 178,959 | +0.06(+0.73%) |
Mar 24, 2014 | 8.652 | 8.652 | 8.565 | 8.565 | 160,644 | -0.10(-1.17%) |
Mar 21, 2014 | 8.604 | 8.666 | 8.604 | 8.666 | 107,617 | +0.09(+1.01%) |
Mar 20, 2014 | 8.604 | 8.638 | 8.565 | 8.580 | 140,053 | -0.06(-0.72%) |
Mar 19, 2014 | 8.714 | 8.719 | 8.642 | 8.642 | 172,647 | -0.09(-1.05%) |
Mar 18, 2014 | 8.681 | 8.753 | 8.681 | 8.734 | 116,810 | +0.06(+0.67%) |
Mar 17, 2014 | 8.671 | 8.729 | 8.666 | 8.676 | 156,078 | +0.01(+0.11%) |
Mar 14, 2014 | 8.671 | 8.705 | 8.661 | 8.666 | 106,785 | -0.00(-0.06%) |
Mar 13, 2014 | 8.729 | 8.765 | 8.661 | 8.671 | 219,186 | -0.06(-0.72%) |
Mar 12, 2014 | 8.714 | 8.753 | 8.714 | 8.734 | 180,958 | +0.00(+0.00%) |
Mar 11, 2014 | 8.777 | 8.801 | 8.734 | 8.734 | 110,563 | -0.05(-0.60%) |
Mar 10, 2014 | 8.719 | 8.820 | 8.705 | 8.786 | 191,817 | +0.07(+0.83%) |
Mar 07, 2014 | 8.724 | 8.740 | 8.710 | 8.714 | 285,850 | -0.02(-0.28%) |
Mar 06, 2014 | 8.782 | 8.786 | 8.729 | 8.738 | 253,557 | -0.05(-0.60%) |
Mar 05, 2014 | 8.762 | 8.796 | 8.748 | 8.791 | 264,919 | +0.00(+0.00%) |
Mar 04, 2014 | 8.743 | 8.839 | 8.743 | 8.791 | 439,152 | +0.02(+0.22%) |