Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.470 | 8.495 | 8.400 | 8.444 | 449,685 | +0.05(+0.60%) |
May 29, 2014 | 8.533 | 8.552 | 8.349 | 8.394 | 465,468 | -0.12(-1.42%) |
May 28, 2014 | 8.482 | 8.533 | 8.470 | 8.514 | 237,268 | +0.06(+0.75%) |
May 27, 2014 | 8.432 | 8.501 | 8.406 | 8.451 | 310,180 | +0.04(+0.45%) |
May 23, 2014 | 8.438 | 8.413 | 8.413 | 8.413 | 118,373 | +0.04(+0.46%) |
May 22, 2014 | 8.292 | 8.387 | 8.286 | 8.374 | 90,034 | +0.12(+1.46%) |
May 21, 2014 | 8.362 | 8.421 | 8.248 | 8.254 | 257,229 | -0.07(-0.84%) |
May 20, 2014 | 8.444 | 8.482 | 8.324 | 8.324 | 176,283 | -0.15(-1.72%) |
May 19, 2014 | 8.406 | 8.470 | 8.375 | 8.470 | 231,565 | +0.10(+1.21%) |
May 16, 2014 | 8.375 | 8.406 | 8.327 | 8.368 | 103,407 | -0.03(-0.30%) |
May 15, 2014 | 8.419 | 8.419 | 8.326 | 8.394 | 145,173 | +0.01(+0.08%) |
May 14, 2014 | 8.394 | 8.425 | 8.355 | 8.387 | 214,950 | +0.01(+0.08%) |
May 13, 2014 | 8.362 | 8.400 | 8.336 | 8.381 | 164,570 | +0.03(+0.38%) |
May 12, 2014 | 8.330 | 8.419 | 8.330 | 8.349 | 198,039 | +0.04(+0.53%) |
May 09, 2014 | 8.292 | 8.355 | 8.254 | 8.305 | 150,073 | +0.01(+0.15%) |
May 08, 2014 | 8.413 | 8.457 | 8.292 | 8.292 | 186,820 | -0.09(-1.06%) |
May 07, 2014 | 8.400 | 8.476 | 8.343 | 8.381 | 194,272 | +0.02(+0.23%) |
May 06, 2014 | 8.444 | 8.514 | 8.336 | 8.362 | 269,362 | -0.19(-2.23%) |
May 05, 2014 | 8.375 | 8.552 | 8.336 | 8.552 | 532,395 | +0.22(+2.67%) |
May 02, 2014 | 8.279 | 8.329 | 8.235 | 8.329 | 256,619 | +0.05(+0.61%) |
May 01, 2014 | 8.304 | 8.304 | 8.235 | 8.279 | 155,881 | -0.03(-0.30%) |
Apr 30, 2014 | 8.279 | 8.323 | 8.235 | 8.304 | 229,939 | +0.05(+0.61%) |
Apr 29, 2014 | 8.204 | 8.267 | 8.185 | 8.254 | 204,102 | +0.06(+0.77%) |
Apr 28, 2014 | 8.298 | 8.329 | 8.172 | 8.191 | 364,223 | -0.08(-0.99%) |
Apr 25, 2014 | 8.254 | 8.285 | 8.204 | 8.273 | 333,186 | +0.02(+0.23%) |
Apr 24, 2014 | 8.191 | 8.260 | 8.160 | 8.254 | 299,911 | +0.06(+0.77%) |
Apr 23, 2014 | 8.172 | 8.211 | 8.171 | 8.191 | 160,155 | +0.01(+0.15%) |
Apr 22, 2014 | 8.179 | 8.197 | 8.153 | 8.179 | 275,560 | +0.00(+0.00%) |
Apr 21, 2014 | 8.141 | 8.192 | 8.116 | 8.179 | 341,558 | -0.05(-0.61%) |
Apr 17, 2014 | 8.160 | 8.229 | 8.229 | 8.229 | 229,702 | +0.07(+0.85%) |
Apr 16, 2014 | 8.097 | 8.197 | 8.073 | 8.160 | 274,728 | +0.08(+0.93%) |
Apr 15, 2014 | 8.065 | 8.135 | 8.021 | 8.084 | 319,496 | +0.02(+0.23%) |
Apr 14, 2014 | 8.197 | 8.197 | 8.053 | 8.065 | 358,267 | -0.07(-0.85%) |
Apr 11, 2014 | 8.197 | 8.235 | 8.078 | 8.135 | 319,394 | -0.08(-0.92%) |
Apr 10, 2014 | 8.185 | 8.229 | 8.172 | 8.210 | 161,437 | +0.03(+0.38%) |
Apr 09, 2014 | 8.235 | 8.241 | 8.172 | 8.179 | 275,798 | -0.03(-0.31%) |
Apr 08, 2014 | 8.166 | 8.214 | 8.160 | 8.204 | 186,844 | +0.03(+0.38%) |
Apr 07, 2014 | 8.179 | 8.235 | 8.166 | 8.172 | 270,167 | -0.03(-0.31%) |
Apr 04, 2014 | 8.172 | 8.248 | 8.172 | 8.197 | 239,741 | +0.02(+0.23%) |
Apr 03, 2014 | 8.235 | 8.267 | 8.172 | 8.179 | 464,045 | -0.06(-0.76%) |
Apr 02, 2014 | 8.248 | 8.304 | 8.197 | 8.241 | 238,287 | -0.01(-0.15%) |
Apr 01, 2014 | 8.392 | 8.436 | 8.235 | 8.254 | 325,286 | -0.09(-1.04%) |
Mar 31, 2014 | 8.285 | 8.360 | 8.285 | 8.341 | 381,665 | +0.06(+0.68%) |
Mar 28, 2014 | 8.223 | 8.297 | 8.204 | 8.285 | 356,522 | +0.08(+0.99%) |
Mar 27, 2014 | 8.110 | 8.223 | 8.098 | 8.204 | 214,241 | +0.15(+1.86%) |
Mar 26, 2014 | 8.272 | 8.272 | 8.023 | 8.054 | 612,789 | -0.17(-2.05%) |
Mar 25, 2014 | 8.154 | 8.241 | 8.129 | 8.223 | 173,095 | +0.12(+1.46%) |
Mar 24, 2014 | 8.247 | 8.328 | 8.098 | 8.104 | 360,879 | -0.14(-1.74%) |
Mar 21, 2014 | 8.272 | 8.353 | 8.235 | 8.247 | 202,726 | -0.01(-0.15%) |
Mar 20, 2014 | 8.260 | 8.341 | 8.235 | 8.260 | 163,490 | -0.03(-0.38%) |
Mar 19, 2014 | 8.247 | 8.309 | 8.204 | 8.291 | 144,985 | +0.09(+1.06%) |
Mar 18, 2014 | 8.229 | 8.285 | 8.166 | 8.204 | 185,177 | +0.01(+0.08%) |
Mar 17, 2014 | 8.191 | 8.252 | 8.117 | 8.198 | 317,438 | +0.02(+0.23%) |
Mar 14, 2014 | 8.266 | 8.310 | 8.173 | 8.179 | 305,071 | -0.05(-0.61%) |
Mar 13, 2014 | 8.285 | 8.366 | 8.223 | 8.229 | 230,218 | -0.05(-0.60%) |
Mar 12, 2014 | 8.335 | 8.335 | 8.241 | 8.279 | 326,513 | -0.06(-0.67%) |
Mar 11, 2014 | 8.497 | 8.497 | 8.285 | 8.335 | 278,471 | -0.18(-2.12%) |
Mar 10, 2014 | 8.347 | 8.528 | 8.322 | 8.515 | 488,201 | +0.17(+2.01%) |
Mar 07, 2014 | 8.216 | 8.378 | 8.216 | 8.347 | 358,649 | +0.10(+1.21%) |
Mar 06, 2014 | 8.285 | 8.322 | 8.216 | 8.247 | 226,087 | -0.04(-0.45%) |
Mar 05, 2014 | 8.185 | 8.366 | 8.123 | 8.285 | 437,459 | +0.08(+0.99%) |
Mar 04, 2014 | 8.391 | 8.416 | 8.160 | 8.204 | 2,340,541 | -0.11(-1.38%) |