Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.573 | 8.621 | 8.375 | 8.458 | 27,096 | -0.20(-2.33%) |
May 29, 2014 | 8.745 | 8.812 | 8.602 | 8.659 | 27,337 | -0.10(-1.10%) |
May 28, 2014 | 9.071 | 9.091 | 8.726 | 8.755 | 28,182 | -0.39(-4.30%) |
May 27, 2014 | 9.177 | 9.249 | 8.880 | 9.148 | 24,553 | -0.13(-1.45%) |
May 23, 2014 | 9.436 | 9.282 | 9.282 | 9.282 | 6,987 | -0.09(-0.92%) |
May 22, 2014 | 9.148 | 9.541 | 9.023 | 9.369 | 36,264 | +0.25(+2.73%) |
May 21, 2014 | 8.880 | 9.119 | 8.803 | 9.119 | 28,391 | +0.26(+2.92%) |
May 20, 2014 | 8.726 | 9.062 | 8.726 | 8.860 | 28,657 | +0.10(+1.09%) |
May 19, 2014 | 8.784 | 8.824 | 8.745 | 8.765 | 5,083 | -0.07(-0.76%) |
May 16, 2014 | 8.659 | 8.841 | 8.602 | 8.832 | 16,575 | +0.15(+1.77%) |
May 15, 2014 | 8.803 | 8.899 | 8.659 | 8.678 | 11,366 | -0.05(-0.55%) |
May 14, 2014 | 8.621 | 8.877 | 8.621 | 8.726 | 15,779 | +0.13(+1.56%) |
May 13, 2014 | 8.534 | 8.669 | 8.486 | 8.592 | 19,705 | +0.10(+1.13%) |
May 12, 2014 | 8.170 | 8.582 | 8.170 | 8.496 | 24,194 | +0.40(+4.98%) |
May 09, 2014 | 8.141 | 8.141 | 7.806 | 8.093 | 10,642 | -0.04(-0.47%) |
May 08, 2014 | 8.151 | 8.160 | 8.055 | 8.132 | 12,447 | +0.05(+0.59%) |
May 07, 2014 | 8.247 | 8.314 | 8.026 | 8.084 | 11,136 | -0.18(-2.20%) |
May 06, 2014 | 8.314 | 8.352 | 8.201 | 8.266 | 15,504 | -0.12(-1.37%) |
May 05, 2014 | 8.458 | 8.506 | 8.199 | 8.381 | 29,793 | -0.08(-0.91%) |
May 02, 2014 | 8.419 | 8.534 | 8.391 | 8.458 | 22,046 | -0.01(-0.11%) |
May 01, 2014 | 8.112 | 8.544 | 8.065 | 8.467 | 29,465 | +0.07(+0.80%) |
Apr 30, 2014 | 8.170 | 8.400 | 8.122 | 8.400 | 31,634 | +0.14(+1.74%) |
Apr 29, 2014 | 8.132 | 8.285 | 8.122 | 8.256 | 14,541 | +0.09(+1.06%) |
Apr 28, 2014 | 8.429 | 8.438 | 8.122 | 8.170 | 30,359 | -0.25(-2.96%) |
Apr 25, 2014 | 8.170 | 8.458 | 8.170 | 8.419 | 53,585 | +0.24(+2.93%) |
Apr 24, 2014 | 7.921 | 8.237 | 7.844 | 8.180 | 14,475 | +0.34(+4.28%) |
Apr 23, 2014 | 7.882 | 7.949 | 7.786 | 7.844 | 10,336 | -0.06(-0.73%) |
Apr 22, 2014 | 7.806 | 7.930 | 7.806 | 7.902 | 10,124 | +0.10(+1.23%) |
Apr 21, 2014 | 7.777 | 7.815 | 7.671 | 7.806 | 9,313 | +0.05(+0.62%) |
Apr 17, 2014 | 7.691 | 7.758 | 7.758 | 7.758 | 14,599 | +0.08(+1.00%) |
Apr 16, 2014 | 7.604 | 7.681 | 7.528 | 7.681 | 22,464 | +0.11(+1.39%) |
Apr 15, 2014 | 7.633 | 7.748 | 7.384 | 7.575 | 37,143 | -0.22(-2.83%) |
Apr 14, 2014 | 7.691 | 7.863 | 7.691 | 7.796 | 15,501 | +0.14(+1.88%) |
Apr 11, 2014 | 7.738 | 7.758 | 7.585 | 7.652 | 30,028 | -0.12(-1.60%) |
Apr 10, 2014 | 7.758 | 8.012 | 7.614 | 7.777 | 71,350 | -0.05(-0.61%) |
Apr 09, 2014 | 7.767 | 7.834 | 7.681 | 7.825 | 20,841 | +0.19(+2.51%) |
Apr 08, 2014 | 7.547 | 7.844 | 7.499 | 7.633 | 35,845 | +0.14(+1.92%) |
Apr 07, 2014 | 7.451 | 7.604 | 7.355 | 7.489 | 30,343 | -0.01(-0.13%) |
Apr 04, 2014 | 7.623 | 7.623 | 7.499 | 7.499 | 11,950 | -0.07(-0.89%) |
Apr 03, 2014 | 7.528 | 7.575 | 7.384 | 7.566 | 17,539 | +0.09(+1.15%) |
Apr 02, 2014 | 7.489 | 7.566 | 7.470 | 7.480 | 18,308 | +0.07(+0.91%) |
Apr 01, 2014 | 7.384 | 7.558 | 7.384 | 7.412 | 14,890 | -0.06(-0.77%) |
Mar 31, 2014 | 7.336 | 7.528 | 7.336 | 7.470 | 85,401 | +0.14(+1.96%) |
Mar 28, 2014 | 7.297 | 7.384 | 7.288 | 7.326 | 15,301 | +0.10(+1.33%) |
Mar 27, 2014 | 7.192 | 7.317 | 7.192 | 7.230 | 22,215 | +0.11(+1.48%) |
Mar 26, 2014 | 7.412 | 7.422 | 7.125 | 7.125 | 33,136 | -0.18(-2.49%) |
Mar 25, 2014 | 7.106 | 7.364 | 7.106 | 7.307 | 27,981 | +0.29(+4.10%) |
Mar 24, 2014 | 7.182 | 7.182 | 6.962 | 7.019 | 22,043 | -0.17(-2.40%) |
Mar 21, 2014 | 7.144 | 7.297 | 7.096 | 7.192 | 41,814 | +0.12(+1.76%) |
Mar 20, 2014 | 6.991 | 7.144 | 6.952 | 7.067 | 32,025 | +0.01(+0.14%) |
Mar 19, 2014 | 7.451 | 7.451 | 6.991 | 7.058 | 399,713 | -0.53(-6.95%) |
Mar 18, 2014 | 7.364 | 7.595 | 7.278 | 7.585 | 379,691 | +0.16(+2.20%) |
Mar 17, 2014 | 7.173 | 7.432 | 7.144 | 7.422 | 278,026 | +0.32(+4.45%) |
Mar 14, 2014 | 7.144 | 7.211 | 7.019 | 7.106 | 135,957 | -0.05(-0.67%) |
Mar 13, 2014 | 7.192 | 7.230 | 7.115 | 7.154 | 22,663 | -0.02(-0.27%) |
Mar 12, 2014 | 7.182 | 7.192 | 7.086 | 7.173 | 45,821 | -0.09(-1.20%) |
Mar 11, 2014 | 7.556 | 7.556 | 7.183 | 7.260 | 70,003 | -0.22(-2.94%) |
Mar 10, 2014 | 7.652 | 7.652 | 7.403 | 7.480 | 51,244 | -0.25(-3.22%) |
Mar 07, 2014 | 8.083 | 8.150 | 7.671 | 7.729 | 27,113 | -0.36(-4.49%) |
Mar 06, 2014 | 8.150 | 8.283 | 8.092 | 8.092 | 21,574 | +0.15(+1.93%) |
Mar 05, 2014 | 7.977 | 8.226 | 7.939 | 7.939 | 14,804 | +0.03(+0.36%) |
Mar 04, 2014 | 7.729 | 7.987 | 7.652 | 7.910 | 32,241 | +0.28(+3.63%) |