Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.468 | 8.546 | 8.364 | 8.442 | 539,654 | -0.10(-1.21%) |
May 29, 2014 | 8.481 | 8.559 | 8.416 | 8.546 | 373,956 | +0.09(+1.07%) |
May 28, 2014 | 8.403 | 8.481 | 8.306 | 8.455 | 352,199 | +0.06(+0.70%) |
May 27, 2014 | 8.637 | 8.637 | 8.358 | 8.397 | 404,507 | -0.19(-2.19%) |
May 23, 2014 | 8.721 | 8.585 | 8.585 | 8.585 | 313,612 | -0.11(-1.27%) |
May 22, 2014 | 8.702 | 8.734 | 8.533 | 8.695 | 277,438 | +0.01(+0.07%) |
May 21, 2014 | 8.624 | 8.741 | 8.611 | 8.689 | 297,110 | +0.18(+2.06%) |
May 20, 2014 | 8.663 | 8.779 | 8.507 | 8.513 | 215,546 | -0.22(-2.53%) |
May 19, 2014 | 8.851 | 8.857 | 8.708 | 8.734 | 731,052 | -0.20(-2.25%) |
May 16, 2014 | 9.007 | 9.020 | 8.838 | 8.935 | 416,996 | +0.10(+1.10%) |
May 15, 2014 | 8.968 | 9.000 | 8.825 | 8.838 | 402,912 | -0.19(-2.08%) |
May 14, 2014 | 9.026 | 9.078 | 8.981 | 9.026 | 569,080 | -0.05(-0.50%) |
May 13, 2014 | 9.059 | 9.156 | 8.955 | 9.071 | 568,833 | -0.03(-0.29%) |
May 12, 2014 | 8.909 | 9.117 | 8.903 | 9.097 | 728,842 | +0.09(+1.01%) |
May 09, 2014 | 9.325 | 9.363 | 8.922 | 9.007 | 684,150 | -0.29(-3.14%) |
May 08, 2014 | 9.370 | 9.396 | 9.214 | 9.299 | 877,969 | -0.14(-1.51%) |
May 07, 2014 | 9.201 | 9.454 | 9.104 | 9.441 | 441,154 | +0.19(+2.03%) |
May 06, 2014 | 9.123 | 9.305 | 9.110 | 9.253 | 396,248 | +0.15(+1.64%) |
May 05, 2014 | 9.136 | 9.247 | 8.987 | 9.104 | 426,202 | +0.03(+0.36%) |
May 02, 2014 | 8.903 | 9.169 | 8.870 | 9.071 | 353,207 | +0.26(+2.95%) |
May 01, 2014 | 8.786 | 8.851 | 8.702 | 8.812 | 116,535 | -0.01(-0.15%) |
Apr 30, 2014 | 8.747 | 8.909 | 8.689 | 8.825 | 236,536 | +0.03(+0.29%) |
Apr 29, 2014 | 8.987 | 9.097 | 8.773 | 8.799 | 567,551 | -0.04(-0.44%) |
Apr 28, 2014 | 8.818 | 8.870 | 8.650 | 8.838 | 573,865 | -0.05(-0.58%) |
Apr 25, 2014 | 9.026 | 9.059 | 8.838 | 8.890 | 236,517 | -0.19(-2.14%) |
Apr 24, 2014 | 9.208 | 9.208 | 8.948 | 9.084 | 504,504 | -0.07(-0.78%) |
Apr 23, 2014 | 9.234 | 9.234 | 9.104 | 9.156 | 419,573 | -0.11(-1.19%) |
Apr 22, 2014 | 9.279 | 9.376 | 9.162 | 9.266 | 384,701 | -0.12(-1.24%) |
Apr 21, 2014 | 9.565 | 9.565 | 9.260 | 9.383 | 188,285 | -0.04(-0.41%) |
Apr 17, 2014 | 9.136 | 9.422 | 9.422 | 9.422 | 565,426 | +0.21(+2.33%) |
Apr 16, 2014 | 9.117 | 9.292 | 9.033 | 9.208 | 539,280 | +0.12(+1.28%) |
Apr 15, 2014 | 9.172 | 9.172 | 8.816 | 9.091 | 866,135 | -0.09(-1.02%) |
Apr 14, 2014 | 9.241 | 9.247 | 9.010 | 9.185 | 374,501 | +0.01(+0.07%) |
Apr 11, 2014 | 9.260 | 9.366 | 9.154 | 9.179 | 392,978 | -0.13(-1.41%) |
Apr 10, 2014 | 9.441 | 9.479 | 9.235 | 9.310 | 1,046,653 | -0.06(-0.67%) |
Apr 09, 2014 | 9.354 | 9.454 | 9.172 | 9.372 | 699,528 | -0.21(-2.22%) |
Apr 08, 2014 | 10.02 | 10.03 | 9.491 | 9.585 | 516,826 | -0.24(-2.42%) |
Apr 07, 2014 | 9.828 | 10.02 | 9.722 | 9.822 | 637,383 | +0.14(+1.42%) |
Apr 04, 2014 | 9.747 | 9.897 | 9.635 | 9.685 | 532,760 | +0.16(+1.71%) |
Apr 03, 2014 | 9.760 | 9.766 | 9.460 | 9.522 | 506,908 | -0.19(-1.99%) |
Apr 02, 2014 | 9.466 | 9.878 | 9.454 | 9.716 | 965,726 | +0.26(+2.71%) |
Apr 01, 2014 | 9.629 | 9.729 | 9.388 | 9.460 | 1,086,783 | -0.30(-3.07%) |
Mar 31, 2014 | 9.760 | 9.847 | 9.691 | 9.760 | 244,119 | +0.02(+0.26%) |
Mar 28, 2014 | 9.735 | 9.991 | 9.660 | 9.735 | 568,669 | +0.04(+0.45%) |
Mar 27, 2014 | 9.291 | 9.766 | 9.254 | 9.691 | 639,981 | +0.49(+5.37%) |
Mar 26, 2014 | 9.354 | 9.410 | 9.129 | 9.197 | 586,742 | -0.06(-0.61%) |
Mar 25, 2014 | 9.279 | 9.354 | 9.197 | 9.254 | 797,857 | -0.04(-0.47%) |
Mar 24, 2014 | 9.172 | 9.322 | 9.041 | 9.297 | 513,463 | +0.17(+1.92%) |
Mar 21, 2014 | 8.829 | 9.210 | 8.829 | 9.122 | 436,128 | +0.13(+1.46%) |
Mar 20, 2014 | 8.773 | 9.179 | 8.691 | 8.991 | 438,622 | +0.19(+2.20%) |
Mar 19, 2014 | 8.491 | 8.991 | 8.479 | 8.798 | 626,457 | +0.27(+3.15%) |
Mar 18, 2014 | 8.091 | 8.566 | 8.066 | 8.529 | 533,701 | +0.42(+5.24%) |
Mar 17, 2014 | 8.017 | 8.173 | 7.998 | 8.104 | 270,896 | +0.09(+1.09%) |
Mar 14, 2014 | 7.923 | 8.141 | 7.898 | 8.017 | 281,682 | -0.04(-0.47%) |
Mar 13, 2014 | 8.216 | 8.279 | 8.048 | 8.054 | 278,468 | -0.11(-1.30%) |
Mar 12, 2014 | 8.004 | 8.160 | 7.848 | 8.160 | 527,754 | +0.11(+1.40%) |
Mar 11, 2014 | 8.085 | 8.298 | 7.973 | 8.048 | 300,735 | +0.08(+1.02%) |
Mar 10, 2014 | 8.085 | 8.126 | 7.885 | 7.967 | 449,183 | -0.12(-1.47%) |
Mar 07, 2014 | 8.366 | 8.366 | 8.013 | 8.085 | 599,329 | -0.39(-4.64%) |
Mar 06, 2014 | 8.523 | 8.573 | 8.454 | 8.479 | 357,613 | +0.02(+0.30%) |
Mar 05, 2014 | 8.460 | 8.579 | 8.385 | 8.454 | 279,471 | -0.14(-1.60%) |
Mar 04, 2014 | 8.904 | 8.994 | 8.498 | 8.591 | 273,170 | +0.09(+1.03%) |