Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.580 | 8.602 | 8.471 | 8.471 | 190,365 | -0.07(-0.85%) |
May 29, 2014 | 8.638 | 8.710 | 8.522 | 8.544 | 136,075 | -0.06(-0.67%) |
May 28, 2014 | 8.638 | 8.703 | 8.580 | 8.602 | 228,358 | -0.07(-0.75%) |
May 27, 2014 | 8.493 | 8.754 | 8.479 | 8.667 | 305,405 | +0.20(+2.40%) |
May 23, 2014 | 8.087 | 8.464 | 8.464 | 8.464 | 410,949 | +0.38(+4.75%) |
May 22, 2014 | 7.971 | 8.109 | 7.971 | 8.080 | 49,449 | +0.11(+1.36%) |
May 21, 2014 | 7.957 | 8.029 | 7.805 | 7.971 | 212,308 | +0.04(+0.55%) |
May 20, 2014 | 8.152 | 8.152 | 7.906 | 7.928 | 203,598 | -0.26(-3.18%) |
May 19, 2014 | 7.978 | 8.224 | 7.978 | 8.188 | 127,232 | +0.17(+2.07%) |
May 16, 2014 | 8.022 | 8.051 | 7.884 | 8.022 | 139,116 | -0.02(-0.27%) |
May 15, 2014 | 8.051 | 8.098 | 7.910 | 8.043 | 159,278 | -0.07(-0.89%) |
May 14, 2014 | 8.289 | 8.296 | 8.072 | 8.116 | 187,695 | -0.20(-2.43%) |
May 13, 2014 | 8.361 | 8.463 | 8.311 | 8.318 | 178,889 | -0.06(-0.69%) |
May 12, 2014 | 8.239 | 8.419 | 8.203 | 8.376 | 386,881 | +0.20(+2.39%) |
May 09, 2014 | 8.029 | 8.248 | 8.007 | 8.181 | 223,816 | +0.14(+1.80%) |
May 08, 2014 | 8.043 | 8.224 | 8.029 | 8.036 | 377,327 | -0.04(-0.54%) |
May 07, 2014 | 7.870 | 8.080 | 7.769 | 8.080 | 322,570 | +0.20(+2.57%) |
May 06, 2014 | 8.015 | 8.108 | 7.877 | 7.877 | 295,663 | -0.14(-1.71%) |
May 05, 2014 | 8.231 | 8.325 | 8.015 | 8.015 | 200,027 | -0.33(-3.90%) |
May 02, 2014 | 7.639 | 8.419 | 7.639 | 8.340 | 514,473 | +0.73(+9.59%) |
May 01, 2014 | 7.660 | 7.762 | 7.574 | 7.610 | 428,571 | -0.08(-1.03%) |
Apr 30, 2014 | 7.610 | 7.697 | 7.548 | 7.689 | 343,507 | +0.04(+0.57%) |
Apr 29, 2014 | 7.769 | 7.791 | 7.632 | 7.646 | 103,007 | -0.09(-1.21%) |
Apr 28, 2014 | 7.827 | 7.928 | 7.653 | 7.740 | 250,147 | -0.09(-1.11%) |
Apr 25, 2014 | 7.942 | 7.964 | 7.762 | 7.827 | 220,233 | -0.14(-1.81%) |
Apr 24, 2014 | 8.000 | 8.022 | 7.913 | 7.971 | 131,990 | +0.04(+0.46%) |
Apr 23, 2014 | 8.000 | 8.058 | 7.921 | 7.935 | 142,328 | -0.09(-1.17%) |
Apr 22, 2014 | 8.043 | 8.101 | 7.964 | 8.029 | 74,850 | -0.03(-0.36%) |
Apr 21, 2014 | 8.058 | 8.108 | 7.993 | 8.058 | 73,923 | +0.01(+0.09%) |
Apr 17, 2014 | 8.029 | 8.051 | 8.051 | 8.051 | 91,188 | -0.01(-0.18%) |
Apr 16, 2014 | 8.080 | 8.116 | 7.986 | 8.065 | 59,302 | +0.05(+0.63%) |
Apr 15, 2014 | 8.058 | 8.174 | 7.812 | 8.015 | 191,782 | +0.00(+0.00%) |
Apr 14, 2014 | 8.101 | 8.130 | 7.957 | 8.015 | 132,687 | +0.01(+0.09%) |
Apr 11, 2014 | 8.080 | 8.166 | 7.978 | 8.007 | 344,383 | -0.16(-1.95%) |
Apr 10, 2014 | 8.405 | 8.455 | 8.101 | 8.166 | 138,828 | -0.25(-3.00%) |
Apr 09, 2014 | 8.333 | 8.426 | 8.246 | 8.419 | 143,460 | +0.09(+1.04%) |
Apr 08, 2014 | 8.405 | 8.528 | 8.296 | 8.333 | 115,071 | -0.05(-0.60%) |
Apr 07, 2014 | 8.419 | 8.463 | 8.231 | 8.383 | 219,404 | -0.04(-0.51%) |
Apr 04, 2014 | 8.694 | 8.781 | 8.398 | 8.426 | 115,807 | -0.22(-2.59%) |
Apr 03, 2014 | 8.687 | 8.853 | 8.622 | 8.651 | 172,589 | -0.06(-0.66%) |
Apr 02, 2014 | 8.744 | 8.788 | 8.694 | 8.708 | 172,237 | -0.04(-0.50%) |
Apr 01, 2014 | 8.665 | 8.795 | 8.614 | 8.752 | 254,839 | +0.12(+1.42%) |
Mar 31, 2014 | 8.607 | 8.723 | 8.528 | 8.629 | 174,551 | +0.06(+0.67%) |
Mar 28, 2014 | 8.535 | 8.744 | 8.535 | 8.571 | 121,963 | +0.03(+0.34%) |
Mar 27, 2014 | 8.658 | 8.694 | 8.477 | 8.542 | 90,475 | -0.08(-0.92%) |
Mar 26, 2014 | 9.034 | 9.034 | 8.614 | 8.622 | 140,648 | -0.34(-3.79%) |
Mar 25, 2014 | 8.940 | 9.048 | 8.853 | 8.961 | 135,291 | +0.07(+0.73%) |
Mar 24, 2014 | 8.954 | 8.968 | 8.824 | 8.896 | 178,016 | -0.07(-0.73%) |
Mar 21, 2014 | 9.084 | 9.127 | 8.932 | 8.961 | 282,362 | -0.04(-0.40%) |
Mar 20, 2014 | 8.990 | 9.106 | 8.947 | 8.997 | 129,978 | +0.02(+0.24%) |
Mar 19, 2014 | 9.048 | 9.077 | 8.925 | 8.976 | 87,645 | -0.04(-0.48%) |
Mar 18, 2014 | 8.824 | 9.024 | 8.795 | 9.019 | 137,400 | +0.22(+2.46%) |
Mar 17, 2014 | 8.961 | 9.055 | 8.730 | 8.802 | 199,005 | -0.09(-0.98%) |
Mar 14, 2014 | 8.723 | 8.976 | 8.712 | 8.889 | 291,314 | +0.17(+1.91%) |
Mar 13, 2014 | 9.005 | 9.034 | 8.658 | 8.723 | 191,470 | -0.30(-3.29%) |
Mar 12, 2014 | 8.875 | 9.019 | 8.791 | 9.019 | 157,246 | +0.07(+0.81%) |
Mar 11, 2014 | 9.301 | 9.323 | 8.896 | 8.947 | 210,061 | -0.30(-3.21%) |
Mar 10, 2014 | 9.243 | 9.250 | 9.164 | 9.243 | 204,557 | +0.01(+0.16%) |
Mar 07, 2014 | 9.301 | 9.315 | 9.164 | 9.229 | 164,133 | -0.01(-0.08%) |
Mar 06, 2014 | 9.272 | 9.341 | 9.178 | 9.236 | 182,601 | +0.01(+0.08%) |
Mar 05, 2014 | 9.106 | 9.229 | 9.026 | 9.229 | 141,680 | +0.12(+1.27%) |
Mar 04, 2014 | 9.077 | 9.200 | 8.996 | 9.113 | 432,185 | +0.17(+1.86%) |