Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.480 | 9.545 | 9.310 | 9.490 | 137,461 | +0.02(+0.21%) |
May 29, 2014 | 9.590 | 9.630 | 9.330 | 9.470 | 267,364 | -0.04(-0.42%) |
May 28, 2014 | 9.310 | 9.810 | 9.310 | 9.510 | 437,486 | +0.20(+2.15%) |
May 27, 2014 | 8.980 | 9.440 | 8.880 | 9.310 | 328,923 | +0.34(+3.79%) |
May 23, 2014 | 8.980 | 8.970 | 8.970 | 8.970 | 77,900 | +0.00(+0.00%) |
May 22, 2014 | 8.750 | 9.000 | 8.662 | 8.970 | 123,470 | +0.20(+2.28%) |
May 21, 2014 | 8.770 | 8.850 | 8.560 | 8.770 | 942,558 | +0.11(+1.27%) |
May 20, 2014 | 8.580 | 8.750 | 8.430 | 8.660 | 196,390 | +0.06(+0.70%) |
May 19, 2014 | 8.730 | 8.730 | 8.500 | 8.600 | 176,449 | -0.13(-1.49%) |
May 16, 2014 | 8.660 | 8.760 | 8.420 | 8.730 | 141,257 | +0.09(+1.04%) |
May 15, 2014 | 8.690 | 8.780 | 8.550 | 8.640 | 157,563 | -0.11(-1.26%) |
May 14, 2014 | 9.040 | 9.040 | 8.700 | 8.750 | 169,413 | -0.34(-3.74%) |
May 13, 2014 | 9.320 | 9.320 | 9.060 | 9.090 | 183,443 | -0.22(-2.36%) |
May 12, 2014 | 8.750 | 9.500 | 8.670 | 9.310 | 344,322 | +0.64(+7.38%) |
May 09, 2014 | 8.100 | 8.820 | 8.100 | 8.670 | 329,059 | -0.15(-1.70%) |
May 08, 2014 | 8.760 | 8.830 | 8.700 | 8.820 | 121,092 | +0.07(+0.80%) |
May 07, 2014 | 8.620 | 8.780 | 8.600 | 8.750 | 162,586 | +0.13(+1.51%) |
May 06, 2014 | 8.920 | 8.920 | 8.605 | 8.620 | 137,278 | -0.29(-3.25%) |
May 05, 2014 | 8.570 | 9.000 | 8.460 | 8.910 | 310,988 | +0.31(+3.60%) |
May 02, 2014 | 8.390 | 8.650 | 8.342 | 8.600 | 128,896 | +0.25(+2.99%) |
May 01, 2014 | 8.680 | 8.790 | 8.300 | 8.350 | 317,196 | -0.36(-4.13%) |
Apr 30, 2014 | 8.580 | 8.780 | 8.520 | 8.710 | 86,195 | +0.07(+0.81%) |
Apr 29, 2014 | 8.660 | 8.790 | 8.520 | 8.640 | 85,961 | -0.01(-0.12%) |
Apr 28, 2014 | 8.620 | 8.730 | 8.500 | 8.650 | 106,046 | +0.10(+1.17%) |
Apr 25, 2014 | 8.600 | 8.780 | 8.472 | 8.550 | 142,374 | -0.09(-1.04%) |
Apr 24, 2014 | 8.780 | 8.810 | 8.570 | 8.640 | 98,562 | -0.08(-0.92%) |
Apr 23, 2014 | 8.470 | 8.840 | 8.280 | 8.720 | 191,358 | +0.26(+3.07%) |
Apr 22, 2014 | 8.670 | 8.670 | 8.360 | 8.460 | 203,537 | -0.19(-2.20%) |
Apr 21, 2014 | 8.700 | 8.750 | 8.500 | 8.650 | 81,104 | -0.01(-0.12%) |
Apr 17, 2014 | 8.380 | 8.660 | 8.660 | 8.660 | 99,000 | +0.26(+3.10%) |
Apr 16, 2014 | 8.430 | 8.530 | 8.300 | 8.400 | 128,979 | +0.04(+0.48%) |
Apr 15, 2014 | 8.440 | 8.510 | 8.220 | 8.360 | 133,271 | -0.05(-0.59%) |
Apr 14, 2014 | 8.520 | 8.600 | 8.240 | 8.410 | 168,316 | +0.00(+0.00%) |
Apr 11, 2014 | 8.440 | 8.700 | 8.300 | 8.410 | 199,735 | -0.11(-1.29%) |
Apr 10, 2014 | 8.640 | 8.680 | 8.420 | 8.520 | 295,666 | -0.15(-1.73%) |
Apr 09, 2014 | 8.830 | 8.830 | 8.610 | 8.670 | 125,200 | -0.11(-1.25%) |
Apr 08, 2014 | 8.670 | 8.960 | 8.600 | 8.780 | 134,676 | +0.13(+1.50%) |
Apr 07, 2014 | 8.810 | 8.810 | 8.605 | 8.650 | 116,574 | -0.18(-2.04%) |
Apr 04, 2014 | 9.180 | 9.240 | 8.800 | 8.830 | 137,472 | -0.29(-3.18%) |
Apr 03, 2014 | 9.110 | 9.240 | 9.000 | 9.120 | 181,136 | +0.00(+0.00%) |
Apr 02, 2014 | 8.870 | 9.120 | 8.790 | 9.120 | 208,692 | +0.23(+2.59%) |
Apr 01, 2014 | 9.050 | 9.050 | 8.600 | 8.890 | 211,278 | -0.16(-1.77%) |
Mar 31, 2014 | 9.280 | 9.280 | 8.980 | 9.050 | 202,798 | -0.16(-1.74%) |
Mar 28, 2014 | 8.910 | 9.290 | 8.910 | 9.210 | 339,208 | +0.31(+3.48%) |
Mar 27, 2014 | 9.030 | 9.060 | 8.500 | 8.900 | 356,119 | -0.15(-1.66%) |
Mar 26, 2014 | 9.010 | 9.350 | 8.970 | 9.050 | 591,803 | +0.08(+0.89%) |
Mar 25, 2014 | 8.790 | 9.160 | 8.680 | 8.970 | 366,596 | +0.21(+2.40%) |
Mar 24, 2014 | 8.730 | 8.830 | 8.510 | 8.760 | 377,931 | +0.09(+1.04%) |
Mar 21, 2014 | 8.650 | 8.810 | 8.560 | 8.670 | 364,524 | +0.11(+1.29%) |
Mar 20, 2014 | 8.210 | 8.670 | 8.160 | 8.560 | 221,381 | +0.30(+3.69%) |
Mar 19, 2014 | 8.110 | 8.320 | 8.110 | 8.255 | 204,094 | +0.16(+1.91%) |
Mar 18, 2014 | 7.940 | 8.200 | 7.870 | 8.100 | 190,571 | +0.20(+2.53%) |
Mar 17, 2014 | 7.790 | 8.030 | 7.770 | 7.900 | 177,964 | +0.12(+1.54%) |
Mar 14, 2014 | 7.770 | 7.888 | 7.730 | 7.780 | 179,514 | -0.01(-0.13%) |
Mar 13, 2014 | 7.910 | 7.950 | 7.740 | 7.790 | 266,049 | -0.07(-0.89%) |
Mar 12, 2014 | 7.900 | 7.940 | 7.770 | 7.860 | 323,575 | -0.09(-1.13%) |
Mar 11, 2014 | 8.000 | 8.060 | 7.860 | 7.950 | 388,634 | -0.05(-0.62%) |
Mar 10, 2014 | 7.920 | 8.110 | 7.880 | 8.000 | 247,604 | +0.00(+0.00%) |
Mar 07, 2014 | 8.120 | 8.250 | 7.950 | 8.000 | 390,379 | -0.11(-1.36%) |
Mar 06, 2014 | 8.000 | 8.130 | 7.910 | 8.110 | 266,041 | +0.13(+1.63%) |
Mar 05, 2014 | 7.990 | 8.100 | 7.900 | 7.980 | 392,541 | -0.02(-0.25%) |
Mar 04, 2014 | 7.710 | 8.010 | 7.651 | 8.000 | 627,044 | +0.38(+4.99%) |