Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.299 | 8.312 | 8.299 | 8.312 | 705 | -0.00(-0.04%) |
May 29, 2014 | 8.420 | 8.420 | 8.316 | 8.316 | 1,198 | +0.06(+0.76%) |
May 28, 2014 | 8.346 | 8.346 | 8.253 | 8.253 | 661 | -0.13(-1.55%) |
May 27, 2014 | 8.262 | 8.383 | 8.262 | 8.383 | 222 | +0.09(+1.12%) |
May 23, 2014 | 8.160 | 8.290 | 8.290 | 8.290 | 1,617 | -0.06(-0.78%) |
May 22, 2014 | 8.086 | 8.411 | 8.003 | 8.355 | 24,260 | +0.10(+1.24%) |
May 21, 2014 | 8.239 | 8.346 | 8.026 | 8.253 | 16,195 | +0.19(+2.42%) |
May 20, 2014 | 8.012 | 8.216 | 7.947 | 8.058 | 7,043 | -0.01(-0.11%) |
May 19, 2014 | 8.142 | 8.216 | 8.021 | 8.068 | 14,120 | -0.18(-2.14%) |
May 16, 2014 | 8.216 | 8.253 | 8.207 | 8.244 | 3,144 | +0.02(+0.23%) |
May 15, 2014 | 8.309 | 8.309 | 8.207 | 8.225 | 4,859 | -0.15(-1.77%) |
May 14, 2014 | 8.541 | 8.541 | 8.114 | 8.373 | 11,093 | -0.05(-0.56%) |
May 13, 2014 | 8.244 | 8.429 | 8.114 | 8.420 | 4,575 | +0.12(+1.45%) |
May 12, 2014 | 8.299 | 8.364 | 8.299 | 8.299 | 2,876 | -0.02(-0.22%) |
May 09, 2014 | 8.670 | 8.670 | 8.253 | 8.318 | 3,974 | -0.31(-3.55%) |
May 08, 2014 | 8.643 | 8.643 | 8.578 | 8.624 | 1,078 | +0.13(+1.53%) |
May 07, 2014 | 8.791 | 8.791 | 8.457 | 8.494 | 4,397 | -0.17(-1.93%) |
May 06, 2014 | 8.717 | 8.717 | 8.633 | 8.661 | 951 | -0.17(-1.89%) |
May 05, 2014 | 8.735 | 8.902 | 8.568 | 8.828 | 86,453 | +0.01(+0.06%) |
May 02, 2014 | 8.856 | 8.902 | 8.735 | 8.823 | 6,272 | -0.03(-0.37%) |
May 01, 2014 | 8.819 | 8.902 | 8.726 | 8.856 | 13,381 | -0.04(-0.42%) |
Apr 30, 2014 | 8.902 | 8.902 | 8.858 | 8.893 | 1,131 | +0.03(+0.31%) |
Apr 29, 2014 | 8.870 | 8.902 | 8.819 | 8.865 | 11,429 | -0.10(-1.14%) |
Apr 28, 2014 | 9.032 | 9.032 | 8.874 | 8.967 | 8,119 | -0.04(-0.41%) |
Apr 25, 2014 | 8.856 | 9.041 | 8.856 | 9.004 | 19,159 | +0.15(+1.68%) |
Apr 24, 2014 | 8.921 | 8.921 | 8.856 | 8.856 | 10,788 | -0.10(-1.14%) |
Apr 23, 2014 | 9.023 | 9.041 | 8.856 | 8.958 | 33,578 | +0.03(+0.31%) |
Apr 22, 2014 | 8.912 | 8.976 | 8.717 | 8.930 | 13,050 | -0.07(-0.82%) |
Apr 21, 2014 | 8.912 | 9.004 | 8.791 | 9.004 | 5,575 | +0.12(+1.36%) |
Apr 17, 2014 | 8.745 | 8.884 | 8.884 | 8.884 | 6,362 | +0.13(+1.48%) |
Apr 16, 2014 | 8.383 | 8.754 | 8.383 | 8.754 | 1,127 | +0.45(+5.36%) |
Apr 15, 2014 | 8.197 | 8.327 | 7.938 | 8.309 | 15,914 | +0.08(+1.01%) |
Apr 14, 2014 | 8.337 | 8.346 | 7.873 | 8.225 | 19,811 | -0.21(-2.53%) |
Apr 11, 2014 | 8.596 | 8.633 | 8.420 | 8.439 | 7,646 | -0.11(-1.30%) |
Apr 10, 2014 | 8.717 | 8.717 | 8.550 | 8.550 | 686 | -0.18(-2.02%) |
Apr 09, 2014 | 8.485 | 8.726 | 8.263 | 8.726 | 15,517 | +0.16(+1.84%) |
Apr 08, 2014 | 8.486 | 8.606 | 8.486 | 8.568 | 967 | +0.05(+0.54%) |
Apr 07, 2014 | 8.596 | 8.596 | 8.522 | 8.522 | 6,905 | +0.00(+0.00%) |
Apr 04, 2014 | 8.819 | 8.823 | 8.522 | 8.522 | 7,029 | -0.36(-4.07%) |
Apr 03, 2014 | 8.925 | 8.958 | 8.884 | 8.884 | 2,607 | +0.02(+0.21%) |
Apr 02, 2014 | 8.791 | 8.865 | 8.596 | 8.865 | 13,505 | +0.18(+2.03%) |
Apr 01, 2014 | 8.559 | 8.754 | 8.439 | 8.689 | 20,730 | +0.13(+1.52%) |
Mar 31, 2014 | 8.485 | 8.689 | 8.448 | 8.559 | 4,792 | +0.05(+0.54%) |
Mar 28, 2014 | 8.596 | 8.615 | 8.485 | 8.513 | 6,021 | -0.08(-0.97%) |
Mar 27, 2014 | 8.717 | 8.717 | 8.273 | 8.596 | 8,074 | -0.04(-0.43%) |
Mar 26, 2014 | 8.596 | 8.726 | 8.596 | 8.633 | 5,976 | +0.04(+0.43%) |
Mar 25, 2014 | 8.782 | 8.782 | 8.596 | 8.596 | 14,569 | -0.20(-2.32%) |
Mar 24, 2014 | 8.958 | 8.967 | 8.717 | 8.800 | 14,166 | -0.24(-2.67%) |
Mar 21, 2014 | 9.032 | 9.041 | 8.949 | 9.041 | 7,424 | +0.01(+0.10%) |
Mar 20, 2014 | 9.041 | 9.041 | 8.912 | 9.032 | 5,371 | -0.06(-0.61%) |
Mar 19, 2014 | 9.061 | 9.088 | 9.051 | 9.088 | 14,773 | -0.10(-1.11%) |
Mar 18, 2014 | 9.134 | 9.190 | 9.041 | 9.190 | 6,816 | -0.01(-0.10%) |
Mar 17, 2014 | 9.041 | 9.199 | 9.041 | 9.199 | 1,468 | +0.15(+1.64%) |
Mar 14, 2014 | 9.171 | 9.212 | 9.051 | 9.051 | 7,780 | -0.12(-1.31%) |
Mar 13, 2014 | 9.162 | 9.218 | 9.162 | 9.171 | 2,610 | +0.00(+0.00%) |
Mar 12, 2014 | 9.176 | 9.176 | 9.171 | 9.171 | 1,208 | +0.00(+0.00%) |
Mar 11, 2014 | 9.171 | 9.218 | 9.171 | 9.171 | 1,243 | -0.05(-0.50%) |
Mar 10, 2014 | 9.060 | 9.227 | 9.060 | 9.218 | 2,904 | +0.08(+0.91%) |
Mar 07, 2014 | 9.162 | 9.227 | 9.134 | 9.134 | 2,474 | -0.03(-0.30%) |
Mar 06, 2014 | 9.162 | 9.227 | 9.162 | 9.162 | 2,234 | +0.05(+0.51%) |
Mar 05, 2014 | 9.208 | 9.227 | 9.116 | 9.116 | 1,695 | -0.09(-1.01%) |
Mar 04, 2014 | 9.227 | 9.227 | 9.180 | 9.208 | 2,534 | -0.02(-0.20%) |