Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.555 | 8.600 | 8.505 | 8.533 | 3,012,341 | -0.02(-0.20%) |
May 29, 2014 | 8.555 | 8.589 | 8.516 | 8.550 | 3,481,414 | -0.01(-0.07%) |
May 28, 2014 | 8.567 | 8.583 | 8.488 | 8.555 | 2,983,065 | -0.03(-0.33%) |
May 27, 2014 | 8.600 | 8.611 | 8.516 | 8.583 | 3,115,769 | +0.01(+0.13%) |
May 23, 2014 | 8.516 | 8.572 | 8.572 | 8.572 | 2,626,225 | +0.04(+0.52%) |
May 22, 2014 | 8.483 | 8.555 | 8.466 | 8.527 | 3,353,122 | +0.06(+0.66%) |
May 21, 2014 | 8.388 | 8.500 | 8.388 | 8.472 | 3,598,624 | +0.12(+1.47%) |
May 20, 2014 | 8.377 | 8.393 | 8.315 | 8.349 | 3,124,230 | -0.02(-0.20%) |
May 19, 2014 | 8.282 | 8.416 | 8.253 | 8.365 | 4,880,480 | +0.09(+1.08%) |
May 16, 2014 | 8.354 | 8.365 | 8.237 | 8.276 | 4,867,582 | -0.09(-1.07%) |
May 15, 2014 | 8.338 | 8.410 | 8.243 | 8.365 | 4,603,578 | -0.01(-0.07%) |
May 14, 2014 | 8.516 | 8.527 | 8.365 | 8.371 | 4,595,578 | -0.16(-1.90%) |
May 13, 2014 | 8.589 | 8.645 | 8.505 | 8.533 | 4,313,018 | -0.04(-0.52%) |
May 12, 2014 | 8.516 | 8.600 | 8.511 | 8.578 | 3,314,899 | +0.08(+0.99%) |
May 09, 2014 | 8.466 | 8.525 | 8.455 | 8.494 | 3,417,796 | +0.03(+0.40%) |
May 08, 2014 | 8.410 | 8.567 | 8.410 | 8.460 | 5,253,918 | +0.04(+0.53%) |
May 07, 2014 | 8.366 | 8.471 | 8.355 | 8.416 | 7,258,159 | +0.12(+1.39%) |
May 06, 2014 | 8.410 | 8.427 | 8.267 | 8.300 | 6,457,616 | -0.10(-1.24%) |
May 05, 2014 | 8.498 | 8.498 | 8.388 | 8.405 | 6,058,607 | -0.09(-1.04%) |
May 02, 2014 | 8.471 | 8.548 | 8.432 | 8.493 | 4,806,189 | +0.03(+0.39%) |
May 01, 2014 | 8.498 | 8.581 | 8.443 | 8.460 | 3,922,056 | -0.01(-0.06%) |
Apr 30, 2014 | 8.685 | 8.685 | 7.553 | 8.465 | 14,988,904 | -0.13(-1.53%) |
Apr 29, 2014 | 8.635 | 8.718 | 8.597 | 8.597 | 6,843,238 | -0.03(-0.32%) |
Apr 28, 2014 | 8.718 | 8.762 | 8.608 | 8.624 | 5,449,625 | -0.08(-0.95%) |
Apr 25, 2014 | 8.789 | 8.800 | 8.663 | 8.707 | 4,932,121 | -0.08(-0.88%) |
Apr 24, 2014 | 8.921 | 8.954 | 8.762 | 8.784 | 4,627,132 | -0.12(-1.36%) |
Apr 23, 2014 | 8.899 | 8.943 | 8.855 | 8.905 | 3,166,158 | +0.02(+0.19%) |
Apr 22, 2014 | 8.877 | 8.910 | 8.756 | 8.888 | 4,274,120 | +0.02(+0.19%) |
Apr 21, 2014 | 8.916 | 8.949 | 8.833 | 8.872 | 3,575,643 | -0.05(-0.62%) |
Apr 17, 2014 | 8.899 | 8.927 | 8.927 | 8.927 | 3,369,553 | +0.04(+0.43%) |
Apr 16, 2014 | 8.789 | 8.927 | 8.756 | 8.888 | 5,978,878 | +0.13(+1.44%) |
Apr 15, 2014 | 8.652 | 8.767 | 8.586 | 8.762 | 3,970,278 | +0.11(+1.27%) |
Apr 14, 2014 | 8.646 | 8.696 | 8.592 | 8.652 | 4,185,937 | +0.07(+0.77%) |
Apr 11, 2014 | 8.553 | 8.592 | 8.515 | 8.586 | 5,461,960 | +0.01(+0.06%) |
Apr 10, 2014 | 8.723 | 8.748 | 8.581 | 8.581 | 6,052,129 | -0.14(-1.58%) |
Apr 09, 2014 | 8.762 | 8.767 | 8.685 | 8.718 | 3,721,357 | -0.03(-0.31%) |
Apr 08, 2014 | 8.641 | 8.762 | 8.619 | 8.745 | 4,669,319 | +0.10(+1.21%) |
Apr 07, 2014 | 8.701 | 8.734 | 8.586 | 8.641 | 8,444,337 | -0.17(-1.93%) |
Apr 04, 2014 | 8.927 | 8.929 | 8.778 | 8.811 | 5,192,816 | -0.04(-0.50%) |
Apr 03, 2014 | 8.800 | 8.861 | 8.784 | 8.855 | 3,313,144 | +0.07(+0.75%) |
Apr 02, 2014 | 8.855 | 8.905 | 8.767 | 8.789 | 5,683,915 | -0.04(-0.50%) |
Apr 01, 2014 | 8.833 | 8.839 | 8.745 | 8.833 | 5,798,759 | +0.01(+0.06%) |
Mar 31, 2014 | 8.767 | 8.833 | 8.751 | 8.828 | 3,378,240 | +0.09(+1.07%) |
Mar 28, 2014 | 8.718 | 8.767 | 8.635 | 8.734 | 4,667,857 | +0.04(+0.44%) |
Mar 27, 2014 | 8.751 | 8.816 | 8.657 | 8.696 | 3,960,553 | -0.07(-0.81%) |
Mar 26, 2014 | 8.872 | 8.888 | 8.756 | 8.767 | 6,305,950 | -0.07(-0.81%) |
Mar 25, 2014 | 8.866 | 8.927 | 8.822 | 8.839 | 4,669,114 | +0.00(+0.00%) |
Mar 24, 2014 | 8.949 | 9.004 | 8.828 | 8.839 | 4,180,026 | -0.08(-0.92%) |
Mar 21, 2014 | 8.916 | 9.053 | 8.899 | 8.921 | 7,440,672 | +0.02(+0.25%) |
Mar 20, 2014 | 8.910 | 8.976 | 8.844 | 8.899 | 6,292,228 | -0.02(-0.25%) |
Mar 19, 2014 | 8.949 | 8.998 | 8.883 | 8.921 | 3,152,931 | -0.02(-0.25%) |
Mar 18, 2014 | 8.855 | 8.971 | 8.839 | 8.943 | 3,605,065 | +0.09(+1.06%) |
Mar 17, 2014 | 8.784 | 8.872 | 8.784 | 8.850 | 2,023,998 | +0.08(+0.94%) |
Mar 14, 2014 | 8.696 | 8.806 | 8.696 | 8.767 | 3,118,762 | +0.04(+0.50%) |
Mar 13, 2014 | 8.833 | 8.844 | 8.696 | 8.723 | 4,144,717 | -0.08(-0.94%) |
Mar 12, 2014 | 8.795 | 8.828 | 8.745 | 8.806 | 5,095,028 | +0.02(+0.19%) |
Mar 11, 2014 | 8.844 | 8.855 | 8.773 | 8.789 | 3,804,305 | -0.05(-0.56%) |
Mar 10, 2014 | 8.888 | 8.927 | 8.833 | 8.839 | 4,475,221 | -0.04(-0.49%) |
Mar 07, 2014 | 8.899 | 8.943 | 8.877 | 8.883 | 3,506,630 | +0.02(+0.19%) |
Mar 06, 2014 | 8.872 | 8.877 | 8.784 | 8.866 | 7,003,477 | +0.01(+0.12%) |
Mar 05, 2014 | 8.806 | 8.863 | 8.784 | 8.855 | 3,032,208 | +0.06(+0.69%) |
Mar 04, 2014 | 8.789 | 8.861 | 8.756 | 8.795 | 4,521,720 | +0.10(+1.20%) |