Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.040 | 8.040 | 8.040 | 8.040 | 0 | -0.13(-1.59%) |
May 29, 2014 | 8.010 | 8.170 | 8.010 | 8.170 | 929 | +0.17(+2.12%) |
May 28, 2014 | 8.110 | 8.110 | 8.000 | 8.000 | 6,305 | -0.10(-1.23%) |
May 27, 2014 | 8.110 | 8.110 | 8.050 | 8.100 | 2,685 | +0.24(+3.05%) |
May 23, 2014 | 7.860 | 7.860 | 7.860 | 0 | -0.15(-1.84%) | |
May 21, 2014 | 8.007 | 8.007 | 8.007 | 8.007 | 0 | +0.08(+0.97%) |
May 20, 2014 | 7.916 | 7.930 | 7.916 | 7.930 | 3,658 | -0.04(-0.50%) |
May 19, 2014 | 7.970 | 7.970 | 7.970 | 7.970 | 639 | +0.12(+1.53%) |
May 16, 2014 | 7.808 | 7.850 | 7.808 | 7.850 | 9,299 | -0.12(-1.51%) |
May 15, 2014 | 8.160 | 8.160 | 7.970 | 7.970 | 5,231 | -0.20(-2.45%) |
May 14, 2014 | 8.162 | 8.170 | 8.162 | 8.170 | 3,147 | -0.03(-0.37%) |
May 13, 2014 | 8.202 | 8.202 | 8.200 | 8.200 | 4,706 | +0.05(+0.61%) |
May 12, 2014 | 8.147 | 8.150 | 8.147 | 8.150 | 1,780 | -0.01(-0.12%) |
May 09, 2014 | 8.003 | 8.160 | 8.003 | 8.160 | 6,049 | +0.03(+0.37%) |
May 08, 2014 | 8.164 | 8.164 | 8.130 | 8.130 | 7,409 | -0.12(-1.45%) |
May 07, 2014 | 8.244 | 8.250 | 8.244 | 8.250 | 6,557 | +0.02(+0.24%) |
May 06, 2014 | 8.161 | 8.230 | 8.161 | 8.230 | 8,222 | +0.15(+1.82%) |
May 01, 2014 | 8.083 | 8.083 | 8.083 | 8.083 | 0 | -0.02(-0.20%) |
Apr 30, 2014 | 8.073 | 8.099 | 8.073 | 8.099 | 125,712 | +0.09(+1.13%) |
Apr 29, 2014 | 8.009 | 8.009 | 8.009 | 8.009 | 3,831 | +0.15(+1.89%) |
Apr 28, 2014 | 8.018 | 8.018 | 7.860 | 7.860 | 5,479 | -0.06(-0.76%) |
Apr 23, 2014 | 7.920 | 7.920 | 7.920 | 0 | -0.17(-2.07%) | |
Apr 22, 2014 | 8.087 | 8.087 | 8.087 | 8.087 | 9,022 | +0.05(+0.59%) |
Apr 21, 2014 | 8.040 | 8.040 | 8.040 | 8.040 | 500 | +0.11(+1.33%) |
Apr 17, 2014 | 7.934 | 7.934 | 7.934 | 0 | +0.02(+0.31%) | |
Apr 16, 2014 | 7.910 | 7.910 | 7.910 | 7.910 | 300 | +0.03(+0.44%) |
Apr 15, 2014 | 7.876 | 7.876 | 7.876 | 7.876 | 1,956 | +0.15(+1.88%) |
Apr 14, 2014 | 7.730 | 7.730 | 7.730 | 7.730 | 10,977 | -0.20(-2.57%) |
Apr 11, 2014 | 7.934 | 7.934 | 7.934 | 7.934 | 0 | +0.01(+0.17%) |
Apr 09, 2014 | 7.920 | 7.920 | 7.920 | 0 | +0.19(+2.46%) | |
Apr 08, 2014 | 7.730 | 7.730 | 7.730 | 7.730 | 2,000 | -0.19(-2.42%) |
Apr 07, 2014 | 7.922 | 7.922 | 7.922 | 7.922 | 1,952 | -0.12(-1.49%) |
Apr 04, 2014 | 8.042 | 8.042 | 8.042 | 8.042 | 7,661 | -0.07(-0.92%) |
Apr 03, 2014 | 8.065 | 8.117 | 8.065 | 8.117 | 3,864 | +0.15(+1.84%) |
Apr 01, 2014 | 7.970 | 7.970 | 7.970 | 0 | -0.11(-1.39%) | |
Mar 31, 2014 | 8.082 | 8.082 | 8.082 | 8.082 | 1,940 | +0.07(+0.86%) |
Mar 28, 2014 | 7.870 | 8.013 | 7.870 | 8.013 | 0 | -0.00(-0.06%) |
Mar 27, 2014 | 8.018 | 8.018 | 8.018 | 8.018 | 10,032 | +0.14(+1.75%) |
Mar 26, 2014 | 7.969 | 7.969 | 7.880 | 7.880 | 5,288 | +0.17(+2.20%) |
Mar 25, 2014 | 7.818 | 7.818 | 7.710 | 7.710 | 4,238 | -0.09(-1.15%) |
Mar 24, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 500 | -0.07(-0.92%) |
Mar 21, 2014 | 7.872 | 7.872 | 7.872 | 7.872 | 7,515 | +0.07(+0.92%) |
Mar 20, 2014 | 7.818 | 7.818 | 7.800 | 7.800 | 2,179 | -0.11(-1.41%) |
Mar 19, 2014 | 7.912 | 7.912 | 7.912 | 7.912 | 1,703 | +0.18(+2.39%) |
Mar 18, 2014 | 7.727 | 7.727 | 7.727 | 7.727 | 11,584 | +0.01(+0.09%) |
Mar 17, 2014 | 7.720 | 7.720 | 7.719 | 7.719 | 6,132 | +0.09(+1.24%) |
Mar 13, 2014 | 7.625 | 7.625 | 7.625 | 0 | -0.00(-0.06%) | |
Mar 12, 2014 | 7.630 | 7.630 | 7.630 | 7.630 | 6,727 | -0.25(-3.18%) |
Mar 10, 2014 | 7.880 | 7.880 | 7.880 | 0 | -0.17(-2.08%) | |
Mar 07, 2014 | 8.047 | 8.047 | 8.047 | 8.047 | 0 | -0.07(-0.89%) |
Mar 06, 2014 | 8.088 | 8.119 | 8.088 | 8.119 | 8,586 | -0.18(-2.21%) |
Mar 05, 2014 | 8.320 | 8.320 | 8.303 | 8.303 | 7,440 | -0.12(-1.43%) |
Mar 04, 2014 | 8.538 | 8.538 | 8.423 | 8.423 | 9,991 | +0.15(+1.86%) |