Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.372 | 8.434 | 8.285 | 8.294 | 1,742,784 | -0.06(-0.73%) |
May 29, 2014 | 8.320 | 8.372 | 8.294 | 8.355 | 549,450 | +0.03(+0.32%) |
May 28, 2014 | 8.302 | 8.416 | 8.215 | 8.329 | 906,236 | +0.01(+0.11%) |
May 27, 2014 | 8.180 | 8.329 | 8.013 | 8.320 | 971,767 | +0.21(+2.59%) |
May 23, 2014 | 8.005 | 8.110 | 8.110 | 8.110 | 962,127 | +0.13(+1.65%) |
May 22, 2014 | 7.575 | 8.031 | 7.575 | 7.978 | 3,227,883 | +0.02(+0.22%) |
May 21, 2014 | 8.066 | 8.092 | 7.952 | 7.961 | 711,728 | -0.12(-1.52%) |
May 20, 2014 | 8.057 | 8.127 | 7.943 | 8.083 | 445,620 | +0.01(+0.11%) |
May 19, 2014 | 8.022 | 8.136 | 7.987 | 8.075 | 169,210 | -0.01(-0.11%) |
May 16, 2014 | 7.987 | 8.092 | 7.952 | 8.083 | 200,367 | +0.11(+1.43%) |
May 15, 2014 | 8.031 | 8.083 | 7.943 | 7.969 | 287,707 | -0.11(-1.30%) |
May 14, 2014 | 8.092 | 8.180 | 8.066 | 8.075 | 248,145 | -0.03(-0.32%) |
May 13, 2014 | 8.232 | 8.285 | 8.048 | 8.101 | 219,023 | -0.28(-3.34%) |
May 12, 2014 | 8.372 | 8.434 | 8.329 | 8.381 | 240,026 | +0.02(+0.21%) |
May 09, 2014 | 8.188 | 8.372 | 8.188 | 8.364 | 204,010 | +0.15(+1.81%) |
May 08, 2014 | 8.302 | 8.311 | 8.162 | 8.215 | 155,880 | -0.09(-1.05%) |
May 07, 2014 | 8.162 | 8.329 | 8.127 | 8.302 | 150,412 | +0.16(+1.94%) |
May 06, 2014 | 8.197 | 8.206 | 8.136 | 8.145 | 153,452 | -0.05(-0.64%) |
May 05, 2014 | 8.188 | 8.215 | 8.171 | 8.197 | 78,128 | -0.04(-0.53%) |
May 02, 2014 | 8.215 | 8.285 | 8.197 | 8.241 | 117,441 | +0.02(+0.21%) |
May 01, 2014 | 8.206 | 8.258 | 8.145 | 8.223 | 195,412 | +0.00(+0.00%) |
Apr 30, 2014 | 8.241 | 8.267 | 8.215 | 8.223 | 194,383 | -0.04(-0.42%) |
Apr 29, 2014 | 8.294 | 8.302 | 8.232 | 8.258 | 110,433 | -0.04(-0.42%) |
Apr 28, 2014 | 8.250 | 8.320 | 8.232 | 8.294 | 146,221 | +0.05(+0.64%) |
Apr 25, 2014 | 8.276 | 8.294 | 8.232 | 8.241 | 123,875 | -0.05(-0.63%) |
Apr 24, 2014 | 8.311 | 8.311 | 8.267 | 8.294 | 98,358 | +0.01(+0.11%) |
Apr 23, 2014 | 8.355 | 8.364 | 8.267 | 8.285 | 114,393 | -0.09(-1.05%) |
Apr 22, 2014 | 8.390 | 8.390 | 8.320 | 8.372 | 112,378 | +0.02(+0.21%) |
Apr 21, 2014 | 8.241 | 8.355 | 8.232 | 8.355 | 113,413 | +0.10(+1.17%) |
Apr 17, 2014 | 8.285 | 8.258 | 8.258 | 8.258 | 151,752 | -0.04(-0.53%) |
Apr 16, 2014 | 8.311 | 8.320 | 8.241 | 8.302 | 87,418 | +0.02(+0.21%) |
Apr 15, 2014 | 8.197 | 8.285 | 8.145 | 8.285 | 119,905 | +0.07(+0.85%) |
Apr 14, 2014 | 8.267 | 8.276 | 8.162 | 8.215 | 132,193 | -0.03(-0.32%) |
Apr 11, 2014 | 8.302 | 8.302 | 8.232 | 8.241 | 127,436 | -0.09(-1.05%) |
Apr 10, 2014 | 8.372 | 8.451 | 8.320 | 8.329 | 136,446 | -0.08(-0.94%) |
Apr 09, 2014 | 8.451 | 8.451 | 8.364 | 8.407 | 78,864 | +0.01(+0.10%) |
Apr 08, 2014 | 8.390 | 8.434 | 8.364 | 8.399 | 85,155 | +0.02(+0.21%) |
Apr 07, 2014 | 8.346 | 8.416 | 8.346 | 8.381 | 92,611 | +0.04(+0.42%) |
Apr 04, 2014 | 8.460 | 8.460 | 8.320 | 8.346 | 97,995 | -0.05(-0.63%) |
Apr 03, 2014 | 8.469 | 8.469 | 8.390 | 8.399 | 73,601 | -0.06(-0.72%) |
Apr 02, 2014 | 8.407 | 8.469 | 8.355 | 8.460 | 75,734 | +0.04(+0.52%) |
Apr 01, 2014 | 8.381 | 8.425 | 8.294 | 8.416 | 130,660 | +0.06(+0.73%) |
Mar 31, 2014 | 8.320 | 8.407 | 8.250 | 8.355 | 160,151 | +0.11(+1.38%) |
Mar 28, 2014 | 8.258 | 8.364 | 8.206 | 8.241 | 107,705 | -0.04(-0.42%) |
Mar 27, 2014 | 8.285 | 8.337 | 8.250 | 8.276 | 116,735 | +0.03(+0.32%) |
Mar 26, 2014 | 8.355 | 8.407 | 8.223 | 8.250 | 238,831 | -0.09(-1.05%) |
Mar 25, 2014 | 8.276 | 8.364 | 8.276 | 8.337 | 84,685 | +0.04(+0.53%) |
Mar 24, 2014 | 8.320 | 8.320 | 8.188 | 8.294 | 106,085 | -0.04(-0.42%) |
Mar 21, 2014 | 8.215 | 8.337 | 8.197 | 8.329 | 253,383 | +0.16(+1.93%) |
Mar 20, 2014 | 8.223 | 8.237 | 8.031 | 8.171 | 134,975 | -0.05(-0.64%) |
Mar 19, 2014 | 8.337 | 8.346 | 8.223 | 8.223 | 135,992 | -0.08(-0.95%) |
Mar 18, 2014 | 8.267 | 8.302 | 8.250 | 8.302 | 169,260 | +0.05(+0.64%) |
Mar 17, 2014 | 8.355 | 8.363 | 8.232 | 8.250 | 134,154 | -0.05(-0.63%) |
Mar 14, 2014 | 8.302 | 8.372 | 8.276 | 8.302 | 108,584 | -0.04(-0.52%) |
Mar 13, 2014 | 8.416 | 8.416 | 8.285 | 8.346 | 135,380 | -0.04(-0.52%) |
Mar 12, 2014 | 8.311 | 8.390 | 8.276 | 8.390 | 132,596 | +0.06(+0.74%) |
Mar 11, 2014 | 8.399 | 8.451 | 8.276 | 8.329 | 130,030 | -0.10(-1.14%) |
Mar 10, 2014 | 8.442 | 8.469 | 8.399 | 8.425 | 94,179 | -0.01(-0.10%) |
Mar 07, 2014 | 8.512 | 8.521 | 8.416 | 8.434 | 110,345 | -0.06(-0.72%) |
Mar 06, 2014 | 8.591 | 8.591 | 8.442 | 8.495 | 84,230 | -0.10(-1.12%) |
Mar 05, 2014 | 8.626 | 8.692 | 8.495 | 8.591 | 103,690 | -0.06(-0.71%) |
Mar 04, 2014 | 8.547 | 8.749 | 8.547 | 8.653 | 290,648 | +0.13(+1.54%) |