Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.288 | 8.461 | 8.288 | 8.350 | 141,153 | +0.10(+1.20%) |
May 29, 2014 | 8.275 | 8.282 | 8.146 | 8.251 | 82,995 | +0.02(+0.23%) |
May 28, 2014 | 8.313 | 8.319 | 8.140 | 8.232 | 160,495 | -0.14(-1.62%) |
May 27, 2014 | 8.356 | 8.492 | 8.251 | 8.368 | 122,990 | +0.05(+0.59%) |
May 23, 2014 | 8.399 | 8.319 | 8.319 | 8.319 | 189,126 | -0.22(-2.53%) |
May 22, 2014 | 8.319 | 8.621 | 7.974 | 8.535 | 139,460 | +0.49(+6.14%) |
May 21, 2014 | 7.985 | 8.127 | 7.800 | 8.041 | 217,405 | +0.12(+1.56%) |
May 20, 2014 | 8.269 | 8.269 | 7.825 | 7.917 | 211,580 | -0.35(-4.26%) |
May 19, 2014 | 8.041 | 8.282 | 8.041 | 8.269 | 144,223 | +0.20(+2.45%) |
May 16, 2014 | 7.942 | 8.078 | 7.923 | 8.072 | 114,033 | +0.14(+1.71%) |
May 15, 2014 | 7.775 | 7.979 | 7.646 | 7.936 | 250,988 | +0.09(+1.18%) |
May 14, 2014 | 8.146 | 8.177 | 7.794 | 7.843 | 120,442 | -0.30(-3.64%) |
May 13, 2014 | 8.325 | 8.325 | 8.090 | 8.140 | 147,052 | -0.17(-2.08%) |
May 12, 2014 | 7.991 | 8.343 | 7.957 | 8.313 | 215,301 | +0.37(+4.67%) |
May 09, 2014 | 7.732 | 7.991 | 7.732 | 7.942 | 161,661 | +0.17(+2.23%) |
May 08, 2014 | 7.596 | 8.115 | 7.596 | 7.769 | 281,345 | +0.26(+3.45%) |
May 07, 2014 | 7.534 | 7.534 | 7.139 | 7.510 | 177,484 | +0.02(+0.25%) |
May 06, 2014 | 7.652 | 7.652 | 7.473 | 7.491 | 140,313 | -0.19(-2.49%) |
May 05, 2014 | 7.726 | 7.763 | 7.584 | 7.683 | 121,154 | -0.08(-1.03%) |
May 02, 2014 | 7.738 | 7.849 | 7.658 | 7.763 | 127,259 | +0.02(+0.24%) |
May 01, 2014 | 7.781 | 7.781 | 7.534 | 7.744 | 302,564 | +0.02(+0.32%) |
Apr 30, 2014 | 7.732 | 7.774 | 7.590 | 7.720 | 240,596 | -0.01(-0.08%) |
Apr 29, 2014 | 7.911 | 7.933 | 7.707 | 7.726 | 119,290 | -0.15(-1.88%) |
Apr 28, 2014 | 7.874 | 7.985 | 7.720 | 7.874 | 176,488 | +0.02(+0.24%) |
Apr 25, 2014 | 7.849 | 7.911 | 7.639 | 7.856 | 300,342 | -0.04(-0.47%) |
Apr 24, 2014 | 7.911 | 7.998 | 7.707 | 7.893 | 172,866 | +0.02(+0.24%) |
Apr 23, 2014 | 8.109 | 8.109 | 7.849 | 7.874 | 188,825 | -0.22(-2.75%) |
Apr 22, 2014 | 7.954 | 8.232 | 7.917 | 8.096 | 119,776 | +0.14(+1.79%) |
Apr 21, 2014 | 7.998 | 8.035 | 7.917 | 7.954 | 132,257 | -0.04(-0.54%) |
Apr 17, 2014 | 7.862 | 7.998 | 7.998 | 7.998 | 229,607 | +0.10(+1.25%) |
Apr 16, 2014 | 7.856 | 7.979 | 7.806 | 7.899 | 205,329 | +0.09(+1.11%) |
Apr 15, 2014 | 7.775 | 8.053 | 7.720 | 7.812 | 442,518 | +0.04(+0.48%) |
Apr 14, 2014 | 7.825 | 7.842 | 7.683 | 7.775 | 128,650 | +0.06(+0.72%) |
Apr 11, 2014 | 7.843 | 7.942 | 7.639 | 7.720 | 233,711 | -0.18(-2.27%) |
Apr 10, 2014 | 8.448 | 8.473 | 7.886 | 7.899 | 261,728 | -0.59(-6.98%) |
Apr 09, 2014 | 8.467 | 8.553 | 8.374 | 8.492 | 104,256 | +0.02(+0.26%) |
Apr 08, 2014 | 8.399 | 8.560 | 8.306 | 8.470 | 177,471 | +0.11(+1.29%) |
Apr 07, 2014 | 8.424 | 8.504 | 8.251 | 8.362 | 230,414 | -0.07(-0.81%) |
Apr 04, 2014 | 8.862 | 8.868 | 8.331 | 8.430 | 254,848 | -0.35(-4.01%) |
Apr 03, 2014 | 9.085 | 9.085 | 8.708 | 8.782 | 139,834 | -0.28(-3.13%) |
Apr 02, 2014 | 8.702 | 9.085 | 8.671 | 9.066 | 202,666 | +0.40(+4.63%) |
Apr 01, 2014 | 8.665 | 8.935 | 8.548 | 8.665 | 222,998 | +0.04(+0.50%) |
Mar 31, 2014 | 8.308 | 8.788 | 8.308 | 8.621 | 215,385 | +0.33(+4.01%) |
Mar 28, 2014 | 8.351 | 8.505 | 8.265 | 8.289 | 106,104 | -0.07(-0.88%) |
Mar 27, 2014 | 8.443 | 8.671 | 8.289 | 8.363 | 124,092 | -0.10(-1.16%) |
Mar 26, 2014 | 8.745 | 8.751 | 8.406 | 8.461 | 201,689 | -0.25(-2.83%) |
Mar 25, 2014 | 8.825 | 8.929 | 8.565 | 8.708 | 215,177 | -0.06(-0.63%) |
Mar 24, 2014 | 8.849 | 8.880 | 8.615 | 8.763 | 195,659 | -0.04(-0.49%) |
Mar 21, 2014 | 8.529 | 8.997 | 8.523 | 8.806 | 402,707 | +0.30(+3.55%) |
Mar 20, 2014 | 8.578 | 8.646 | 8.474 | 8.505 | 143,899 | -0.12(-1.36%) |
Mar 19, 2014 | 8.665 | 8.701 | 8.529 | 8.621 | 136,226 | -0.04(-0.43%) |
Mar 18, 2014 | 8.554 | 8.763 | 8.486 | 8.658 | 139,526 | +0.08(+0.93%) |
Mar 17, 2014 | 8.671 | 8.769 | 8.572 | 8.578 | 213,144 | -0.08(-0.92%) |
Mar 14, 2014 | 8.486 | 8.822 | 8.425 | 8.658 | 273,784 | +0.23(+2.78%) |
Mar 13, 2014 | 9.052 | 9.052 | 8.302 | 8.425 | 334,199 | -0.37(-4.20%) |
Mar 12, 2014 | 8.714 | 8.861 | 8.621 | 8.794 | 244,407 | +0.04(+0.42%) |
Mar 11, 2014 | 8.738 | 8.843 | 8.615 | 8.757 | 277,988 | +0.06(+0.71%) |
Mar 10, 2014 | 8.455 | 8.726 | 8.375 | 8.695 | 232,644 | +0.22(+2.54%) |
Mar 07, 2014 | 8.480 | 8.628 | 8.375 | 8.480 | 152,583 | +0.06(+0.73%) |
Mar 06, 2014 | 8.738 | 8.738 | 8.277 | 8.418 | 262,058 | -0.33(-3.73%) |
Mar 05, 2014 | 8.788 | 8.880 | 8.597 | 8.745 | 170,562 | -0.10(-1.18%) |
Mar 04, 2014 | 8.640 | 9.095 | 8.615 | 8.849 | 403,157 | +0.34(+3.98%) |