Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.342 | 8.362 | 8.022 | 8.113 | 481,563 | -0.20(-2.43%) |
May 29, 2014 | 8.318 | 8.419 | 8.234 | 8.315 | 534,126 | +0.02(+0.24%) |
May 28, 2014 | 8.150 | 8.335 | 8.105 | 8.295 | 665,314 | +0.13(+1.65%) |
May 27, 2014 | 7.968 | 8.221 | 7.924 | 8.160 | 206,793 | +0.27(+3.37%) |
May 23, 2014 | 7.776 | 7.894 | 7.894 | 7.894 | 176,972 | +0.09(+1.21%) |
May 22, 2014 | 7.621 | 7.803 | 7.604 | 7.800 | 161,792 | +0.20(+2.57%) |
May 21, 2014 | 7.561 | 7.722 | 7.500 | 7.604 | 305,787 | +0.06(+0.85%) |
May 20, 2014 | 7.520 | 7.547 | 7.355 | 7.540 | 381,671 | +0.03(+0.40%) |
May 19, 2014 | 7.466 | 7.581 | 7.402 | 7.510 | 608,003 | -0.01(-0.18%) |
May 16, 2014 | 7.517 | 7.544 | 7.426 | 7.524 | 302,067 | -0.00(-0.04%) |
May 15, 2014 | 7.665 | 7.733 | 7.470 | 7.527 | 263,531 | -0.20(-2.61%) |
May 14, 2014 | 7.722 | 7.860 | 7.577 | 7.729 | 330,578 | -0.03(-0.43%) |
May 13, 2014 | 7.864 | 7.951 | 7.719 | 7.763 | 227,504 | -0.10(-1.33%) |
May 12, 2014 | 7.641 | 7.958 | 7.517 | 7.867 | 263,394 | +0.25(+3.27%) |
May 09, 2014 | 7.520 | 7.655 | 7.062 | 7.618 | 154,357 | +0.05(+0.62%) |
May 08, 2014 | 7.833 | 7.887 | 7.466 | 7.571 | 236,777 | -0.25(-3.15%) |
May 07, 2014 | 7.557 | 7.833 | 7.453 | 7.817 | 342,987 | +0.29(+3.89%) |
May 06, 2014 | 7.662 | 7.702 | 7.520 | 7.524 | 181,684 | -0.19(-2.40%) |
May 05, 2014 | 7.746 | 7.881 | 7.581 | 7.709 | 174,115 | -0.11(-1.42%) |
May 02, 2014 | 7.881 | 7.881 | 7.729 | 7.820 | 537,995 | -0.02(-0.26%) |
May 01, 2014 | 7.870 | 7.870 | 7.601 | 7.840 | 641,619 | -0.06(-0.77%) |
Apr 30, 2014 | 7.924 | 7.971 | 7.796 | 7.901 | 468,958 | -0.05(-0.64%) |
Apr 29, 2014 | 7.796 | 7.978 | 7.530 | 7.951 | 441,388 | +0.15(+1.99%) |
Apr 28, 2014 | 7.955 | 8.032 | 7.705 | 7.796 | 256,980 | -0.10(-1.32%) |
Apr 25, 2014 | 8.083 | 8.231 | 7.860 | 7.901 | 421,048 | -0.21(-2.53%) |
Apr 24, 2014 | 8.153 | 8.221 | 8.005 | 8.106 | 203,402 | +0.02(+0.21%) |
Apr 23, 2014 | 8.258 | 8.366 | 8.083 | 8.089 | 360,601 | -0.17(-2.00%) |
Apr 22, 2014 | 8.234 | 8.467 | 8.147 | 8.254 | 1,101,144 | +0.01(+0.08%) |
Apr 21, 2014 | 7.928 | 8.659 | 7.800 | 8.248 | 1,286,044 | +0.42(+5.42%) |
Apr 17, 2014 | 7.429 | 7.823 | 7.823 | 7.823 | 789,545 | +0.35(+4.69%) |
Apr 16, 2014 | 7.066 | 7.557 | 6.884 | 7.473 | 481,444 | +0.51(+7.35%) |
Apr 15, 2014 | 6.894 | 7.018 | 6.742 | 6.961 | 197,971 | +0.07(+1.08%) |
Apr 14, 2014 | 6.971 | 7.087 | 6.759 | 6.887 | 336,380 | +0.00(+0.05%) |
Apr 11, 2014 | 6.860 | 7.002 | 6.860 | 6.884 | 215,742 | -0.05(-0.68%) |
Apr 10, 2014 | 7.187 | 7.200 | 6.884 | 6.931 | 258,382 | -0.29(-3.97%) |
Apr 09, 2014 | 7.227 | 7.231 | 7.086 | 7.217 | 162,119 | +0.03(+0.47%) |
Apr 08, 2014 | 7.042 | 7.214 | 6.985 | 7.183 | 341,036 | +0.13(+1.81%) |
Apr 07, 2014 | 7.086 | 7.119 | 6.971 | 7.055 | 203,325 | -0.08(-1.13%) |
Apr 04, 2014 | 7.301 | 7.343 | 7.136 | 7.136 | 460,380 | -0.10(-1.40%) |
Apr 03, 2014 | 7.315 | 7.315 | 7.234 | 7.237 | 211,698 | -0.06(-0.83%) |
Apr 02, 2014 | 7.318 | 7.362 | 7.241 | 7.298 | 163,378 | +0.01(+0.18%) |
Apr 01, 2014 | 7.298 | 7.332 | 7.194 | 7.284 | 250,843 | +0.04(+0.51%) |
Mar 31, 2014 | 6.887 | 7.301 | 6.850 | 7.247 | 443,561 | +0.42(+6.17%) |
Mar 28, 2014 | 6.874 | 6.931 | 6.725 | 6.826 | 482,326 | -0.03(-0.39%) |
Mar 27, 2014 | 6.877 | 6.948 | 6.800 | 6.853 | 153,463 | +0.00(+0.00%) |
Mar 26, 2014 | 7.342 | 7.342 | 6.850 | 6.853 | 332,811 | -0.42(-5.79%) |
Mar 25, 2014 | 7.318 | 7.392 | 7.214 | 7.274 | 314,012 | -0.02(-0.32%) |
Mar 24, 2014 | 7.315 | 7.342 | 7.163 | 7.298 | 375,709 | +0.02(+0.23%) |
Mar 21, 2014 | 7.015 | 7.332 | 7.012 | 7.281 | 497,766 | +0.28(+4.04%) |
Mar 20, 2014 | 6.887 | 7.005 | 6.870 | 6.998 | 211,965 | +0.11(+1.61%) |
Mar 19, 2014 | 6.904 | 6.954 | 6.820 | 6.887 | 313,430 | -0.00(-0.02%) |
Mar 18, 2014 | 6.906 | 6.956 | 6.842 | 6.889 | 260,080 | +0.00(+0.00%) |
Mar 17, 2014 | 6.865 | 6.919 | 6.795 | 6.889 | 240,705 | +0.06(+0.89%) |
Mar 14, 2014 | 6.778 | 6.902 | 6.741 | 6.828 | 97,911 | +0.01(+0.10%) |
Mar 13, 2014 | 6.996 | 6.996 | 6.781 | 6.821 | 113,754 | -0.13(-1.84%) |
Mar 12, 2014 | 6.865 | 7.013 | 6.366 | 6.949 | 208,737 | +0.02(+0.34%) |
Mar 11, 2014 | 7.084 | 7.134 | 6.828 | 6.926 | 373,362 | -0.16(-2.23%) |
Mar 10, 2014 | 7.047 | 7.148 | 6.955 | 7.084 | 203,124 | +0.02(+0.24%) |
Mar 07, 2014 | 6.956 | 7.080 | 6.811 | 7.067 | 356,056 | +0.16(+2.39%) |
Mar 06, 2014 | 6.825 | 6.929 | 6.727 | 6.902 | 187,528 | +0.12(+1.74%) |
Mar 05, 2014 | 6.714 | 6.795 | 6.687 | 6.784 | 166,848 | +0.04(+0.65%) |
Mar 04, 2014 | 6.603 | 6.848 | 6.573 | 6.741 | 387,641 | +0.24(+3.62%) |