Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.840 | 8.900 | 8.780 | 8.850 | 30,980 | -0.05(-0.56%) |
May 29, 2014 | 8.950 | 8.950 | 8.840 | 8.900 | 19,297 | +0.06(+0.68%) |
May 28, 2014 | 8.820 | 8.880 | 8.820 | 8.840 | 22,808 | +0.02(+0.23%) |
May 27, 2014 | 8.820 | 8.900 | 8.820 | 8.820 | 120,437 | +0.03(+0.34%) |
May 23, 2014 | 8.790 | 8.790 | 8.790 | 0 | -0.04(-0.45%) | |
May 22, 2014 | 8.940 | 8.950 | 8.760 | 8.830 | 72,061 | -0.09(-1.01%) |
May 21, 2014 | 8.950 | 8.980 | 8.920 | 8.920 | 22,873 | -0.03(-0.34%) |
May 20, 2014 | 8.920 | 9.000 | 8.920 | 8.950 | 37,852 | +0.03(+0.34%) |
May 19, 2014 | 8.910 | 8.920 | 8.880 | 8.920 | 142,334 | +0.02(+0.22%) |
May 16, 2014 | 8.900 | 8.920 | 8.900 | 8.900 | 39,727 | -0.02(-0.22%) |
May 15, 2014 | 8.950 | 8.950 | 8.920 | 8.920 | 21,603 | -0.01(-0.11%) |
May 14, 2014 | 8.990 | 9.000 | 8.900 | 8.930 | 37,415 | -0.07(-0.78%) |
May 13, 2014 | 8.950 | 9.000 | 8.900 | 9.000 | 48,409 | +0.00(+0.00%) |
May 12, 2014 | 8.800 | 9.000 | 8.620 | 9.000 | 30,753 | +0.11(+1.24%) |
May 09, 2014 | 8.890 | 8.900 | 8.880 | 8.890 | 33,384 | +0.14(+1.60%) |
May 08, 2014 | 8.800 | 8.890 | 8.620 | 8.750 | 27,739 | -0.10(-1.13%) |
May 07, 2014 | 8.870 | 8.900 | 8.690 | 8.850 | 30,538 | -0.10(-1.12%) |
May 06, 2014 | 8.850 | 8.950 | 8.850 | 8.950 | 11,841 | +0.05(+0.56%) |
May 05, 2014 | 8.750 | 8.900 | 8.730 | 8.900 | 10,600 | +0.15(+1.71%) |
May 02, 2014 | 8.710 | 8.870 | 8.710 | 8.750 | 9,121 | +0.04(+0.46%) |
May 01, 2014 | 8.900 | 8.980 | 8.710 | 8.710 | 12,939 | -0.18(-2.02%) |
Apr 30, 2014 | 8.920 | 8.920 | 8.800 | 8.890 | 37,862 | +0.04(+0.45%) |
Apr 29, 2014 | 8.850 | 8.920 | 8.850 | 8.850 | 24,032 | -0.10(-1.12%) |
Apr 28, 2014 | 8.710 | 8.950 | 8.710 | 8.950 | 8,674 | +0.02(+0.22%) |
Apr 25, 2014 | 8.750 | 8.950 | 8.750 | 8.930 | 24,384 | +0.13(+1.48%) |
Apr 24, 2014 | 8.710 | 9.000 | 8.710 | 8.800 | 21,755 | +0.00(+0.00%) |
Apr 23, 2014 | 8.680 | 8.900 | 8.670 | 8.800 | 12,868 | +0.13(+1.50%) |
Apr 22, 2014 | 8.780 | 8.900 | 8.670 | 8.670 | 15,717 | -0.19(-2.14%) |
Apr 21, 2014 | 8.780 | 8.900 | 8.780 | 8.860 | 27,759 | +0.08(+0.91%) |
Apr 17, 2014 | 8.780 | 8.780 | 8.780 | 0 | -0.03(-0.34%) | |
Apr 16, 2014 | 8.790 | 8.810 | 8.780 | 8.810 | 19,231 | +0.01(+0.11%) |
Apr 15, 2014 | 8.850 | 8.850 | 8.680 | 8.800 | 63,105 | -0.02(-0.23%) |
Apr 14, 2014 | 8.620 | 8.900 | 8.620 | 8.820 | 67,894 | +0.02(+0.23%) |
Apr 11, 2014 | 8.670 | 8.800 | 8.620 | 8.800 | 0 | +0.13(+1.50%) |
Apr 10, 2014 | 8.930 | 8.930 | 8.650 | 8.670 | 18,108 | -0.27(-3.02%) |
Apr 09, 2014 | 8.920 | 8.950 | 8.630 | 8.940 | 16,646 | +0.09(+1.02%) |
Apr 08, 2014 | 8.950 | 8.950 | 8.600 | 8.850 | 31,286 | -0.09(-0.98%) |
Apr 07, 2014 | 8.800 | 8.990 | 8.770 | 8.938 | 9,900 | +0.20(+2.27%) |
Apr 04, 2014 | 8.850 | 8.850 | 8.600 | 8.740 | 0 | -0.11(-1.24%) |
Apr 03, 2014 | 8.820 | 8.850 | 8.700 | 8.850 | 11,398 | +0.05(+0.57%) |
Apr 02, 2014 | 8.700 | 8.800 | 8.670 | 8.800 | 8,491 | +0.08(+0.92%) |
Apr 01, 2014 | 8.700 | 8.840 | 8.600 | 8.720 | 19,636 | -0.13(-1.47%) |
Mar 31, 2014 | 8.650 | 8.850 | 8.600 | 8.850 | 11,646 | +0.02(+0.23%) |
Mar 28, 2014 | 8.530 | 8.850 | 8.480 | 8.830 | 0 | +0.30(+3.52%) |
Mar 27, 2014 | 8.520 | 8.650 | 8.480 | 8.530 | 31,540 | +0.01(+0.12%) |
Mar 26, 2014 | 8.650 | 8.800 | 8.480 | 8.520 | 64,214 | -0.18(-2.07%) |
Mar 25, 2014 | 8.690 | 8.720 | 8.600 | 8.700 | 87,243 | +0.01(+0.12%) |
Mar 24, 2014 | 8.700 | 8.700 | 8.500 | 8.690 | 19,053 | -0.01(-0.11%) |
Mar 21, 2014 | 8.680 | 8.700 | 8.500 | 8.700 | 76,418 | +0.04(+0.46%) |
Mar 20, 2014 | 8.800 | 8.800 | 8.650 | 8.660 | 16,185 | -0.14(-1.59%) |
Mar 19, 2014 | 8.900 | 8.900 | 8.700 | 8.800 | 59,740 | -0.10(-1.12%) |
Mar 18, 2014 | 9.050 | 9.050 | 8.800 | 8.900 | 75,197 | -0.10(-1.11%) |
Mar 17, 2014 | 8.370 | 9.000 | 8.370 | 9.000 | 59,657 | +0.62(+7.40%) |
Mar 14, 2014 | 8.480 | 8.550 | 8.360 | 8.380 | 0 | -0.12(-1.41%) |
Mar 13, 2014 | 8.250 | 8.590 | 8.250 | 8.500 | 29,016 | +0.26(+3.16%) |
Mar 12, 2014 | 8.200 | 8.280 | 8.200 | 8.240 | 35,034 | -0.01(-0.12%) |
Mar 11, 2014 | 8.170 | 8.250 | 8.170 | 8.250 | 68,774 | +0.00(+0.00%) |
Mar 10, 2014 | 8.240 | 8.340 | 8.200 | 8.250 | 31,105 | +0.00(+0.00%) |
Mar 07, 2014 | 8.190 | 8.340 | 8.150 | 8.250 | 0 | +0.05(+0.61%) |
Mar 06, 2014 | 8.190 | 8.250 | 8.160 | 8.200 | 21,084 | -0.07(-0.85%) |
Mar 05, 2014 | 8.180 | 8.290 | 8.180 | 8.270 | 40,696 | -0.02(-0.24%) |
Mar 04, 2014 | 8.280 | 8.290 | 8.060 | 8.290 | 19,662 | +0.24(+2.98%) |