Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.680 | 7.680 | 7.510 | 7.600 | 753,128 | -0.05(-0.65%) |
May 29, 2014 | 7.730 | 7.730 | 7.600 | 7.650 | 147,912 | -0.10(-1.29%) |
May 28, 2014 | 7.730 | 7.800 | 7.710 | 7.750 | 89,784 | +0.02(+0.26%) |
May 27, 2014 | 7.810 | 7.850 | 7.690 | 7.730 | 186,801 | -0.07(-0.90%) |
May 26, 2014 | 7.660 | 7.890 | 7.660 | 7.800 | 41,565 | +0.07(+0.91%) |
May 23, 2014 | 7.730 | 7.760 | 7.660 | 7.730 | 128,501 | -0.10(-1.28%) |
May 22, 2014 | 7.780 | 7.835 | 7.720 | 7.830 | 301,520 | +0.14(+1.82%) |
May 21, 2014 | 7.790 | 7.810 | 7.690 | 7.690 | 146,924 | -0.11(-1.41%) |
May 20, 2014 | 7.830 | 7.870 | 7.770 | 7.800 | 132,017 | -0.05(-0.64%) |
May 16, 2014 | 7.850 | 7.850 | 7.850 | 0 | -0.03(-0.38%) | |
May 15, 2014 | 8.000 | 8.120 | 7.820 | 7.880 | 1,110,896 | -0.10(-1.25%) |
May 14, 2014 | 7.960 | 8.010 | 7.940 | 7.980 | 872,719 | +0.09(+1.14%) |
May 13, 2014 | 8.050 | 8.120 | 7.830 | 7.890 | 1,226,539 | +0.05(+0.64%) |
May 12, 2014 | 7.920 | 8.040 | 7.830 | 7.840 | 288,607 | -0.01(-0.13%) |
May 09, 2014 | 7.780 | 7.900 | 7.700 | 7.850 | 146,761 | +0.09(+1.16%) |
May 08, 2014 | 7.710 | 7.820 | 7.710 | 7.760 | 223,922 | +0.05(+0.65%) |
May 07, 2014 | 7.600 | 7.780 | 7.600 | 7.710 | 191,242 | +0.09(+1.18%) |
May 06, 2014 | 7.760 | 7.760 | 7.580 | 7.620 | 1,057,814 | -0.12(-1.55%) |
May 05, 2014 | 7.680 | 7.810 | 7.590 | 7.740 | 317,841 | +0.08(+1.04%) |
May 02, 2014 | 7.550 | 7.720 | 7.470 | 7.660 | 775,577 | +0.16(+2.13%) |
May 01, 2014 | 7.590 | 7.590 | 7.430 | 7.500 | 169,249 | -0.08(-1.06%) |
Apr 30, 2014 | 7.260 | 7.600 | 7.250 | 7.580 | 421,340 | +0.25(+3.41%) |
Apr 29, 2014 | 7.500 | 7.500 | 7.280 | 7.330 | 260,298 | -0.12(-1.61%) |
Apr 28, 2014 | 7.640 | 7.640 | 7.430 | 7.450 | 249,762 | -0.11(-1.46%) |
Apr 25, 2014 | 7.550 | 7.640 | 7.510 | 7.560 | 163,957 | -0.02(-0.26%) |
Apr 24, 2014 | 7.500 | 7.620 | 7.500 | 7.580 | 180,857 | +0.09(+1.20%) |
Apr 23, 2014 | 7.490 | 7.550 | 7.420 | 7.490 | 185,341 | +0.04(+0.54%) |
Apr 22, 2014 | 7.480 | 7.490 | 7.430 | 7.450 | 488,517 | +0.02(+0.27%) |
Apr 21, 2014 | 7.480 | 7.500 | 7.410 | 7.430 | 275,499 | -0.01(-0.13%) |
Apr 17, 2014 | 7.440 | 7.440 | 7.440 | 0 | +0.01(+0.13%) | |
Apr 16, 2014 | 7.500 | 7.500 | 7.400 | 7.430 | 339,556 | -0.01(-0.13%) |
Apr 15, 2014 | 7.550 | 7.570 | 7.420 | 7.440 | 224,007 | -0.06(-0.80%) |
Apr 14, 2014 | 7.620 | 7.660 | 7.460 | 7.500 | 264,942 | -0.15(-1.96%) |
Apr 11, 2014 | 7.800 | 7.820 | 7.650 | 7.650 | 183,386 | -0.17(-2.17%) |
Apr 10, 2014 | 7.870 | 7.900 | 7.800 | 7.820 | 210,085 | -0.06(-0.76%) |
Apr 09, 2014 | 7.910 | 7.920 | 7.870 | 7.880 | 67,314 | -0.02(-0.25%) |
Apr 08, 2014 | 7.920 | 7.950 | 7.860 | 7.900 | 63,860 | +0.03(+0.38%) |
Apr 07, 2014 | 7.930 | 7.940 | 7.870 | 7.870 | 116,566 | -0.07(-0.88%) |
Apr 04, 2014 | 8.010 | 8.030 | 7.920 | 7.940 | 123,630 | +0.00(+0.00%) |
Apr 03, 2014 | 8.000 | 8.000 | 7.870 | 7.940 | 252,980 | -0.05(-0.63%) |
Apr 02, 2014 | 8.000 | 8.050 | 7.950 | 7.990 | 211,483 | +0.03(+0.38%) |
Apr 01, 2014 | 8.040 | 8.050 | 7.960 | 7.960 | 180,471 | -0.05(-0.62%) |
Mar 31, 2014 | 8.040 | 8.040 | 7.940 | 8.010 | 244,950 | +0.03(+0.38%) |
Mar 28, 2014 | 7.970 | 8.050 | 7.950 | 7.980 | 125,089 | +0.03(+0.38%) |
Mar 27, 2014 | 8.170 | 8.170 | 7.940 | 7.950 | 342,917 | -0.14(-1.73%) |
Mar 26, 2014 | 8.230 | 8.230 | 8.000 | 8.090 | 206,115 | -0.08(-0.98%) |
Mar 25, 2014 | 8.160 | 8.210 | 8.120 | 8.170 | 141,799 | +0.06(+0.74%) |
Mar 24, 2014 | 8.220 | 8.250 | 8.070 | 8.110 | 353,269 | -0.04(-0.49%) |
Mar 21, 2014 | 8.090 | 8.190 | 8.050 | 8.150 | 170,717 | +0.09(+1.12%) |
Mar 20, 2014 | 7.950 | 8.060 | 7.900 | 8.060 | 240,695 | +0.14(+1.77%) |
Mar 19, 2014 | 7.980 | 8.030 | 7.920 | 7.920 | 229,451 | -0.01(-0.13%) |
Mar 18, 2014 | 7.930 | 7.990 | 7.850 | 7.930 | 252,312 | +0.04(+0.51%) |
Mar 17, 2014 | 8.050 | 8.050 | 7.800 | 7.890 | 263,055 | -0.10(-1.25%) |
Mar 14, 2014 | 8.080 | 8.080 | 7.960 | 7.990 | 321,645 | -0.06(-0.75%) |
Mar 13, 2014 | 8.130 | 8.150 | 8.000 | 8.050 | 773,570 | -0.04(-0.49%) |
Mar 12, 2014 | 8.040 | 8.160 | 7.970 | 8.090 | 250,742 | +0.09(+1.12%) |
Mar 11, 2014 | 8.110 | 8.110 | 7.990 | 8.000 | 274,057 | -0.13(-1.60%) |
Mar 10, 2014 | 8.320 | 8.350 | 8.130 | 8.130 | 182,715 | -0.15(-1.81%) |
Mar 07, 2014 | 8.480 | 8.540 | 8.250 | 8.280 | 443,798 | -0.12(-1.43%) |
Mar 06, 2014 | 8.240 | 8.430 | 8.230 | 8.400 | 878,584 | +0.40(+5.00%) |
Mar 05, 2014 | 7.950 | 8.030 | 7.890 | 8.000 | 196,021 | +0.09(+1.14%) |
Mar 04, 2014 | 7.840 | 7.950 | 7.800 | 7.910 | 1,572,106 | +0.14(+1.80%) |