Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.722 | 8.740 | 8.692 | 8.704 | 80,227 | -0.02(-0.27%) |
May 29, 2014 | 8.758 | 8.758 | 8.722 | 8.728 | 52,701 | -0.01(-0.07%) |
May 28, 2014 | 8.746 | 8.746 | 8.698 | 8.734 | 57,919 | +0.01(+0.14%) |
May 27, 2014 | 8.746 | 8.764 | 8.698 | 8.722 | 65,750 | +0.01(+0.07%) |
May 23, 2014 | 8.722 | 8.716 | 8.716 | 8.716 | 43,592 | -0.07(-0.74%) |
May 22, 2014 | 8.752 | 8.781 | 8.740 | 8.781 | 34,394 | +0.03(+0.34%) |
May 21, 2014 | 8.686 | 8.752 | 8.686 | 8.752 | 57,661 | +0.08(+0.89%) |
May 20, 2014 | 8.639 | 8.710 | 8.622 | 8.674 | 93,680 | +0.04(+0.41%) |
May 19, 2014 | 8.651 | 8.686 | 8.562 | 8.639 | 172,332 | +0.02(+0.28%) |
May 16, 2014 | 8.746 | 8.746 | 8.615 | 8.615 | 164,401 | -0.12(-1.36%) |
May 15, 2014 | 8.704 | 8.758 | 8.680 | 8.734 | 87,872 | +0.06(+0.68%) |
May 14, 2014 | 8.603 | 8.698 | 8.603 | 8.674 | 88,661 | +0.06(+0.69%) |
May 13, 2014 | 8.573 | 8.633 | 8.573 | 8.615 | 52,420 | +0.04(+0.49%) |
May 12, 2014 | 8.550 | 8.585 | 8.526 | 8.573 | 74,144 | +0.04(+0.49%) |
May 09, 2014 | 8.633 | 8.633 | 8.526 | 8.532 | 94,801 | -0.10(-1.10%) |
May 08, 2014 | 8.663 | 8.663 | 8.603 | 8.627 | 77,818 | -0.03(-0.36%) |
May 07, 2014 | 8.629 | 8.658 | 8.605 | 8.658 | 83,514 | +0.05(+0.55%) |
May 06, 2014 | 8.576 | 8.617 | 8.528 | 8.611 | 205,915 | +0.04(+0.41%) |
May 05, 2014 | 8.570 | 8.582 | 8.540 | 8.576 | 61,389 | +0.05(+0.62%) |
May 02, 2014 | 8.451 | 8.534 | 8.451 | 8.522 | 93,564 | -0.01(-0.14%) |
May 01, 2014 | 8.469 | 8.534 | 8.469 | 8.534 | 59,939 | +0.04(+0.42%) |
Apr 30, 2014 | 8.469 | 8.499 | 8.457 | 8.499 | 63,924 | +0.04(+0.49%) |
Apr 29, 2014 | 8.457 | 8.463 | 8.428 | 8.457 | 37,420 | -0.01(-0.07%) |
Apr 28, 2014 | 8.469 | 8.487 | 8.440 | 8.463 | 28,564 | +0.04(+0.42%) |
Apr 25, 2014 | 8.386 | 8.446 | 8.386 | 8.428 | 21,806 | +0.03(+0.35%) |
Apr 24, 2014 | 8.392 | 8.404 | 8.392 | 8.398 | 26,906 | +0.00(+0.00%) |
Apr 23, 2014 | 8.363 | 8.404 | 8.357 | 8.398 | 56,425 | +0.05(+0.64%) |
Apr 22, 2014 | 8.316 | 8.345 | 8.316 | 8.345 | 49,259 | +0.03(+0.32%) |
Apr 21, 2014 | 8.321 | 8.330 | 8.304 | 8.318 | 19,028 | +0.01(+0.17%) |
Apr 17, 2014 | 8.316 | 8.304 | 8.304 | 8.304 | 32,824 | +0.01(+0.15%) |
Apr 16, 2014 | 8.274 | 8.304 | 8.251 | 8.291 | 28,691 | +0.03(+0.42%) |
Apr 15, 2014 | 8.251 | 8.274 | 8.233 | 8.256 | 35,522 | +0.05(+0.57%) |
Apr 14, 2014 | 8.227 | 8.262 | 8.203 | 8.210 | 103,161 | -0.03(-0.35%) |
Apr 11, 2014 | 8.245 | 8.274 | 8.221 | 8.239 | 41,723 | -0.03(-0.36%) |
Apr 10, 2014 | 8.221 | 8.286 | 8.215 | 8.268 | 72,419 | +0.04(+0.50%) |
Apr 09, 2014 | 8.245 | 8.262 | 8.221 | 8.227 | 73,773 | -0.01(-0.15%) |
Apr 08, 2014 | 8.246 | 8.276 | 8.223 | 8.239 | 75,631 | -0.01(-0.09%) |
Apr 07, 2014 | 8.182 | 8.275 | 8.168 | 8.246 | 146,505 | +0.08(+0.94%) |
Apr 04, 2014 | 8.129 | 8.199 | 8.129 | 8.170 | 64,668 | +0.05(+0.58%) |
Apr 03, 2014 | 8.152 | 8.158 | 8.105 | 8.123 | 103,328 | -0.02(-0.29%) |
Apr 02, 2014 | 7.964 | 8.152 | 7.958 | 8.146 | 66,187 | -0.01(-0.07%) |
Apr 01, 2014 | 8.170 | 8.170 | 8.141 | 8.152 | 61,680 | -0.01(-0.07%) |
Mar 31, 2014 | 8.193 | 8.193 | 8.146 | 8.158 | 38,598 | +0.01(+0.07%) |
Mar 28, 2014 | 8.152 | 8.206 | 8.141 | 8.152 | 48,670 | -0.01(-0.14%) |
Mar 27, 2014 | 8.141 | 8.188 | 8.135 | 8.164 | 17,180 | +0.01(+0.13%) |
Mar 26, 2014 | 8.094 | 8.164 | 8.088 | 8.154 | 64,280 | +0.04(+0.45%) |
Mar 25, 2014 | 8.094 | 8.117 | 8.071 | 8.117 | 34,685 | +0.00(+0.01%) |
Mar 24, 2014 | 8.047 | 8.117 | 8.047 | 8.116 | 31,752 | +0.07(+0.87%) |
Mar 21, 2014 | 7.964 | 8.094 | 7.964 | 8.047 | 47,508 | +0.08(+0.96%) |
Mar 20, 2014 | 8.029 | 8.029 | 7.947 | 7.970 | 96,070 | -0.08(-1.02%) |
Mar 19, 2014 | 8.123 | 8.131 | 8.035 | 8.052 | 58,109 | -0.05(-0.65%) |
Mar 18, 2014 | 8.146 | 8.146 | 8.088 | 8.105 | 67,589 | -0.03(-0.36%) |
Mar 17, 2014 | 8.123 | 8.182 | 8.111 | 8.135 | 54,640 | -0.01(-0.07%) |
Mar 14, 2014 | 8.158 | 8.182 | 8.117 | 8.141 | 47,976 | -0.01(-0.07%) |
Mar 13, 2014 | 8.170 | 8.217 | 8.135 | 8.146 | 73,539 | -0.03(-0.36%) |
Mar 12, 2014 | 8.170 | 8.193 | 8.146 | 8.176 | 39,719 | +0.04(+0.43%) |
Mar 11, 2014 | 8.170 | 8.170 | 8.123 | 8.141 | 50,999 | -0.02(-0.24%) |
Mar 10, 2014 | 8.020 | 8.189 | 8.020 | 8.160 | 65,509 | +0.12(+1.53%) |
Mar 07, 2014 | 8.125 | 8.125 | 8.037 | 8.037 | 150,090 | -0.11(-1.36%) |
Mar 06, 2014 | 8.224 | 8.224 | 8.148 | 8.148 | 154,015 | -0.06(-0.71%) |
Mar 05, 2014 | 8.248 | 8.259 | 8.183 | 8.207 | 47,243 | -0.04(-0.43%) |
Mar 04, 2014 | 8.178 | 8.306 | 8.172 | 8.242 | 177,313 | +0.07(+0.86%) |