Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.231 | 8.250 | 8.213 | 8.244 | 83,846 | -0.01(-0.07%) |
May 29, 2014 | 8.262 | 8.298 | 8.250 | 8.250 | 107,567 | -0.02(-0.22%) |
May 28, 2014 | 8.219 | 8.268 | 8.201 | 8.268 | 146,976 | +0.07(+0.83%) |
May 27, 2014 | 8.201 | 8.201 | 8.176 | 8.201 | 113,191 | +0.01(+0.15%) |
May 23, 2014 | 8.188 | 8.188 | 8.188 | 8.188 | 61,769 | +0.02(+0.23%) |
May 22, 2014 | 8.170 | 8.201 | 8.157 | 8.170 | 110,581 | +0.01(+0.15%) |
May 21, 2014 | 8.164 | 8.176 | 8.139 | 8.157 | 130,184 | -0.02(-0.23%) |
May 20, 2014 | 8.170 | 8.182 | 8.151 | 8.176 | 98,745 | +0.00(+0.00%) |
May 19, 2014 | 8.151 | 8.176 | 8.145 | 8.176 | 110,626 | +0.05(+0.61%) |
May 16, 2014 | 8.151 | 8.157 | 8.114 | 8.127 | 79,020 | +0.01(+0.08%) |
May 15, 2014 | 8.145 | 8.157 | 8.108 | 8.121 | 115,745 | +0.00(+0.00%) |
May 14, 2014 | 8.114 | 8.139 | 8.102 | 8.121 | 88,241 | +0.01(+0.08%) |
May 13, 2014 | 8.114 | 8.121 | 8.090 | 8.114 | 134,352 | +0.02(+0.29%) |
May 12, 2014 | 8.103 | 8.128 | 8.079 | 8.091 | 141,631 | -0.01(-0.08%) |
May 09, 2014 | 8.091 | 8.103 | 8.085 | 8.097 | 155,147 | +0.01(+0.08%) |
May 08, 2014 | 8.103 | 8.128 | 8.091 | 8.091 | 146,871 | -0.01(-0.08%) |
May 07, 2014 | 8.109 | 8.128 | 8.091 | 8.097 | 95,078 | -0.00(-0.00%) |
May 06, 2014 | 8.103 | 8.183 | 8.091 | 8.097 | 180,754 | -0.01(-0.15%) |
May 05, 2014 | 8.134 | 8.158 | 8.085 | 8.109 | 75,259 | -0.03(-0.38%) |
May 02, 2014 | 8.134 | 8.158 | 8.085 | 8.140 | 128,122 | +0.00(+0.00%) |
May 01, 2014 | 8.158 | 8.187 | 8.122 | 8.140 | 122,131 | +0.01(+0.08%) |
Apr 30, 2014 | 8.134 | 8.171 | 8.109 | 8.134 | 107,107 | +0.00(+0.00%) |
Apr 29, 2014 | 8.122 | 8.134 | 8.085 | 8.134 | 117,750 | +0.02(+0.23%) |
Apr 28, 2014 | 8.109 | 8.140 | 8.097 | 8.116 | 109,870 | +0.02(+0.30%) |
Apr 25, 2014 | 8.109 | 8.134 | 8.091 | 8.091 | 66,531 | -0.01(-0.15%) |
Apr 24, 2014 | 8.109 | 8.122 | 8.091 | 8.103 | 72,873 | +0.01(+0.08%) |
Apr 23, 2014 | 8.109 | 8.134 | 8.079 | 8.097 | 59,611 | +0.01(+0.08%) |
Apr 22, 2014 | 8.024 | 8.109 | 8.018 | 8.091 | 110,388 | +0.06(+0.76%) |
Apr 21, 2014 | 7.987 | 8.048 | 7.975 | 8.030 | 221,562 | +0.04(+0.54%) |
Apr 17, 2014 | 7.944 | 7.987 | 7.987 | 7.987 | 46,566 | +0.03(+0.38%) |
Apr 16, 2014 | 7.950 | 7.981 | 7.944 | 7.956 | 46,664 | +0.01(+0.08%) |
Apr 15, 2014 | 7.907 | 7.956 | 7.883 | 7.950 | 172,314 | +0.06(+0.70%) |
Apr 14, 2014 | 7.901 | 7.915 | 7.883 | 7.895 | 71,810 | -0.02(-0.31%) |
Apr 11, 2014 | 7.920 | 7.969 | 7.914 | 7.920 | 87,575 | +0.02(+0.22%) |
Apr 10, 2014 | 7.909 | 7.933 | 7.878 | 7.903 | 88,132 | +0.01(+0.15%) |
Apr 09, 2014 | 7.945 | 7.951 | 7.890 | 7.890 | 158,582 | -0.05(-0.69%) |
Apr 08, 2014 | 7.890 | 7.963 | 7.884 | 7.945 | 178,813 | +0.03(+0.38%) |
Apr 07, 2014 | 7.890 | 7.915 | 7.866 | 7.915 | 151,214 | +0.02(+0.31%) |
Apr 04, 2014 | 7.878 | 7.903 | 7.866 | 7.890 | 76,792 | +0.03(+0.39%) |
Apr 03, 2014 | 7.866 | 7.878 | 7.842 | 7.860 | 100,805 | +0.01(+0.16%) |
Apr 02, 2014 | 7.854 | 7.872 | 7.842 | 7.848 | 159,671 | -0.04(-0.54%) |
Apr 01, 2014 | 7.896 | 7.921 | 7.854 | 7.890 | 137,760 | -0.01(-0.15%) |
Mar 31, 2014 | 7.915 | 7.915 | 7.860 | 7.903 | 87,274 | +0.01(+0.08%) |
Mar 28, 2014 | 7.957 | 7.957 | 7.890 | 7.897 | 106,308 | -0.04(-0.46%) |
Mar 27, 2014 | 7.884 | 7.933 | 7.866 | 7.933 | 79,438 | +0.04(+0.54%) |
Mar 26, 2014 | 7.866 | 7.896 | 7.860 | 7.890 | 119,978 | +0.05(+0.62%) |
Mar 25, 2014 | 7.842 | 7.860 | 7.817 | 7.842 | 100,129 | +0.01(+0.16%) |
Mar 24, 2014 | 7.793 | 7.836 | 7.781 | 7.829 | 124,388 | +0.05(+0.70%) |
Mar 21, 2014 | 7.738 | 7.775 | 7.726 | 7.775 | 85,223 | +0.05(+0.71%) |
Mar 20, 2014 | 7.702 | 7.726 | 7.653 | 7.720 | 149,397 | -0.01(-0.08%) |
Mar 19, 2014 | 7.811 | 7.817 | 7.720 | 7.726 | 211,929 | -0.07(-0.86%) |
Mar 18, 2014 | 7.787 | 7.823 | 7.763 | 7.793 | 154,507 | +0.00(+0.00%) |
Mar 17, 2014 | 7.781 | 7.805 | 7.763 | 7.793 | 139,358 | +0.02(+0.31%) |
Mar 14, 2014 | 7.720 | 7.769 | 7.702 | 7.769 | 78,525 | +0.07(+0.87%) |
Mar 13, 2014 | 7.744 | 7.763 | 7.702 | 7.702 | 111,331 | -0.04(-0.55%) |
Mar 12, 2014 | 7.683 | 7.756 | 7.683 | 7.744 | 87,734 | +0.05(+0.70%) |
Mar 11, 2014 | 7.691 | 7.715 | 7.679 | 7.691 | 98,400 | +0.00(+0.00%) |
Mar 10, 2014 | 7.606 | 7.715 | 7.606 | 7.691 | 126,595 | +0.07(+0.87%) |
Mar 07, 2014 | 7.642 | 7.654 | 7.582 | 7.624 | 100,907 | -0.05(-0.71%) |
Mar 06, 2014 | 7.733 | 7.733 | 7.660 | 7.679 | 159,568 | -0.07(-0.86%) |
Mar 05, 2014 | 7.763 | 7.763 | 7.727 | 7.745 | 94,708 | +0.02(+0.24%) |
Mar 04, 2014 | 7.745 | 7.745 | 7.709 | 7.727 | 92,171 | +0.00(+0.00%) |