Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.310 | 8.434 | 8.309 | 8.434 | 3,274 | -0.00(-0.01%) |
May 28, 2014 | 8.529 | 8.435 | 8.435 | 8.435 | 6 | -0.01(-0.10%) |
May 27, 2014 | 8.434 | 8.541 | 8.434 | 8.443 | 5,873 | +0.02(+0.26%) |
May 23, 2014 | 8.497 | 8.422 | 8.422 | 8.422 | 3,018 | -0.03(-0.37%) |
May 22, 2014 | 8.497 | 8.497 | 8.327 | 8.453 | 3,250 | -0.05(-0.63%) |
May 21, 2014 | 8.545 | 8.545 | 8.507 | 8.507 | 970 | -0.02(-0.26%) |
May 20, 2014 | 8.258 | 8.547 | 8.258 | 8.529 | 5,571 | +0.07(+0.86%) |
May 19, 2014 | 8.428 | 8.552 | 8.400 | 8.456 | 10,458 | +0.07(+0.86%) |
May 16, 2014 | 8.301 | 8.384 | 8.301 | 8.384 | 4,664 | +0.04(+0.53%) |
May 15, 2014 | 8.346 | 8.346 | 8.340 | 8.340 | 2,330 | +0.03(+0.39%) |
May 14, 2014 | 8.371 | 8.573 | 8.277 | 8.307 | 6,367 | -0.04(-0.47%) |
May 13, 2014 | 8.422 | 8.422 | 8.214 | 8.346 | 2,959 | +0.01(+0.07%) |
May 12, 2014 | 8.396 | 8.434 | 8.340 | 8.340 | 13,318 | -0.08(-0.97%) |
May 09, 2014 | 8.339 | 8.422 | 8.195 | 8.422 | 2,829 | +0.22(+2.69%) |
May 08, 2014 | 8.308 | 8.308 | 8.182 | 8.201 | 5,887 | -0.11(-1.31%) |
May 07, 2014 | 8.327 | 8.327 | 8.308 | 8.310 | 1,305 | +0.03(+0.40%) |
May 06, 2014 | 8.339 | 8.339 | 8.247 | 8.277 | 1,785 | -0.04(-0.53%) |
May 05, 2014 | 8.239 | 8.340 | 8.233 | 8.321 | 9,910 | +0.15(+1.85%) |
May 02, 2014 | 8.326 | 8.344 | 8.164 | 8.170 | 23,266 | -0.16(-1.87%) |
May 01, 2014 | 8.263 | 8.326 | 8.251 | 8.326 | 2,651 | +0.04(+0.53%) |
Apr 30, 2014 | 8.344 | 8.344 | 8.282 | 8.282 | 2,212 | +0.03(+0.33%) |
Apr 29, 2014 | 8.282 | 8.282 | 8.255 | 8.255 | 4,898 | -0.03(-0.41%) |
Apr 28, 2014 | 8.276 | 8.524 | 8.226 | 8.288 | 28,220 | +0.02(+0.23%) |
Apr 25, 2014 | 8.267 | 8.276 | 8.164 | 8.269 | 4,817 | +0.09(+1.07%) |
Apr 24, 2014 | 8.197 | 8.197 | 8.176 | 8.182 | 1,938 | -0.04(-0.46%) |
Apr 23, 2014 | 8.126 | 8.251 | 8.126 | 8.220 | 8,527 | +0.07(+0.85%) |
Apr 22, 2014 | 8.189 | 8.201 | 8.083 | 8.151 | 5,832 | -0.09(-1.13%) |
Apr 21, 2014 | 8.207 | 8.276 | 8.033 | 8.245 | 63,907 | -0.02(-0.23%) |
Apr 17, 2014 | 8.164 | 8.263 | 8.263 | 8.263 | 2,890 | +0.09(+1.14%) |
Apr 16, 2014 | 8.220 | 8.220 | 8.170 | 8.170 | 1,830 | +0.00(+0.00%) |
Apr 15, 2014 | 8.114 | 8.263 | 8.095 | 8.170 | 54,127 | +0.07(+0.85%) |
Apr 14, 2014 | 8.157 | 8.157 | 8.095 | 8.101 | 6,149 | -0.14(-1.66%) |
Apr 11, 2014 | 8.095 | 8.263 | 8.095 | 8.238 | 26,903 | -0.03(-0.38%) |
Apr 10, 2014 | 8.294 | 8.307 | 8.152 | 8.269 | 3,709 | -0.02(-0.30%) |
Apr 09, 2014 | 8.157 | 8.369 | 8.120 | 8.294 | 17,001 | +0.05(+0.60%) |
Apr 08, 2014 | 8.139 | 8.245 | 8.139 | 8.245 | 1,100 | +0.12(+1.46%) |
Apr 07, 2014 | 8.132 | 8.332 | 8.126 | 8.126 | 6,606 | -0.12(-1.46%) |
Apr 04, 2014 | 8.192 | 8.246 | 8.159 | 8.246 | 12,895 | +0.09(+1.09%) |
Apr 03, 2014 | 8.157 | 8.157 | 8.157 | 8.157 | 369 | -0.05(-0.61%) |
Apr 02, 2014 | 8.207 | 8.207 | 8.207 | 8.207 | 160 | +0.06(+0.76%) |
Apr 01, 2014 | 8.223 | 8.245 | 8.096 | 8.145 | 2,829 | +0.00(+0.00%) |
Mar 31, 2014 | 8.288 | 8.294 | 8.139 | 8.145 | 12,490 | -0.05(-0.61%) |
Mar 27, 2014 | 8.176 | 8.195 | 8.195 | 8.195 | 5,781 | -0.02(-0.30%) |
Mar 26, 2014 | 8.251 | 8.342 | 8.207 | 8.220 | 8,750 | -0.09(-1.12%) |
Mar 25, 2014 | 8.207 | 8.606 | 8.195 | 8.313 | 77,289 | +0.06(+0.68%) |
Mar 24, 2014 | 8.257 | 8.656 | 8.157 | 8.257 | 86,510 | +0.16(+2.00%) |
Mar 21, 2014 | 8.251 | 8.469 | 8.095 | 8.095 | 15,109 | -0.24(-2.84%) |
Mar 20, 2014 | 8.219 | 8.363 | 8.114 | 8.332 | 7,950 | +0.10(+1.21%) |
Mar 19, 2014 | 8.108 | 8.232 | 8.108 | 8.232 | 2,306 | +0.07(+0.84%) |
Mar 18, 2014 | 8.232 | 8.269 | 8.164 | 8.164 | 4,562 | -0.06(-0.68%) |
Mar 17, 2014 | 8.095 | 8.220 | 8.095 | 8.220 | 4,764 | +0.09(+1.15%) |
Mar 14, 2014 | 8.126 | 8.213 | 8.095 | 8.126 | 4,612 | -0.09(-1.14%) |
Mar 13, 2014 | 8.245 | 8.245 | 8.151 | 8.220 | 3,451 | +0.02(+0.30%) |
Mar 12, 2014 | 8.195 | 8.195 | 8.195 | 8.195 | 245 | -0.04(-0.45%) |
Mar 11, 2014 | 8.191 | 8.382 | 8.191 | 8.232 | 5,257 | +0.00(+0.00%) |
Mar 10, 2014 | 8.357 | 8.618 | 8.195 | 8.232 | 9,294 | -0.06(-0.75%) |
Mar 07, 2014 | 8.282 | 8.338 | 8.282 | 8.294 | 7,004 | -0.04(-0.45%) |
Mar 06, 2014 | 8.282 | 8.332 | 8.251 | 8.332 | 4,588 | +0.02(+0.22%) |
Mar 05, 2014 | 8.313 | 8.375 | 8.313 | 8.313 | 3,863 | -0.04(-0.45%) |
Mar 04, 2014 | 8.282 | 8.357 | 8.251 | 8.350 | 4,461 | +0.15(+1.82%) |