Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.496 | 8.533 | 8.472 | 8.520 | 1,870,498 | +0.04(+0.50%) |
May 29, 2014 | 8.442 | 8.484 | 8.405 | 8.478 | 1,489,075 | +0.07(+0.79%) |
May 28, 2014 | 8.417 | 8.448 | 8.387 | 8.411 | 2,211,840 | -0.01(-0.07%) |
May 27, 2014 | 8.454 | 8.460 | 8.408 | 8.417 | 4,256,352 | +0.09(+1.09%) |
May 23, 2014 | 8.284 | 8.326 | 8.326 | 8.326 | 1,997,304 | +0.06(+0.77%) |
May 22, 2014 | 8.211 | 8.272 | 8.199 | 8.263 | 3,159,102 | +0.08(+0.93%) |
May 21, 2014 | 8.071 | 8.199 | 8.053 | 8.187 | 3,932,018 | +0.23(+2.90%) |
May 20, 2014 | 7.974 | 8.035 | 7.926 | 7.956 | 2,067,826 | +0.01(+0.15%) |
May 19, 2014 | 7.835 | 7.950 | 7.823 | 7.944 | 2,235,901 | -0.02(-0.23%) |
May 16, 2014 | 7.920 | 7.968 | 7.883 | 7.962 | 3,141,154 | -0.17(-2.09%) |
May 15, 2014 | 8.162 | 8.168 | 8.038 | 8.132 | 2,862,228 | -0.20(-2.40%) |
May 14, 2014 | 8.387 | 8.429 | 8.332 | 8.332 | 5,757,456 | -0.12(-1.36%) |
May 13, 2014 | 8.496 | 8.502 | 8.417 | 8.448 | 4,169,931 | -0.15(-1.69%) |
May 12, 2014 | 8.587 | 8.605 | 8.557 | 8.593 | 2,211,915 | +0.01(+0.07%) |
May 09, 2014 | 8.587 | 8.618 | 8.514 | 8.587 | 1,791,261 | -0.12(-1.33%) |
May 08, 2014 | 8.666 | 8.787 | 8.666 | 8.702 | 1,748,895 | +0.08(+0.99%) |
May 07, 2014 | 8.605 | 8.642 | 8.520 | 8.618 | 5,764,802 | +0.04(+0.42%) |
May 06, 2014 | 8.569 | 8.648 | 8.545 | 8.581 | 1,504,460 | -0.05(-0.56%) |
May 05, 2014 | 8.520 | 8.636 | 8.478 | 8.630 | 3,323,735 | -0.02(-0.21%) |
May 02, 2014 | 8.642 | 8.727 | 8.611 | 8.648 | 1,732,241 | -0.01(-0.14%) |
May 01, 2014 | 8.709 | 8.727 | 8.636 | 8.660 | 1,320,074 | -0.02(-0.21%) |
Apr 30, 2014 | 8.557 | 8.696 | 8.551 | 8.678 | 2,032,155 | +0.19(+2.29%) |
Apr 29, 2014 | 8.411 | 8.508 | 8.411 | 8.484 | 3,137,326 | +0.18(+2.19%) |
Apr 28, 2014 | 8.344 | 8.369 | 8.217 | 8.302 | 2,482,605 | +0.04(+0.44%) |
Apr 25, 2014 | 8.344 | 8.351 | 8.247 | 8.266 | 3,097,314 | -0.22(-2.64%) |
Apr 24, 2014 | 8.460 | 8.520 | 8.308 | 8.490 | 2,755,523 | -0.06(-0.71%) |
Apr 23, 2014 | 8.593 | 8.599 | 8.505 | 8.551 | 4,343,104 | -0.02(-0.21%) |
Apr 22, 2014 | 8.545 | 8.599 | 8.520 | 8.569 | 1,469,428 | +0.10(+1.15%) |
Apr 21, 2014 | 8.466 | 8.514 | 8.448 | 8.472 | 745,414 | +0.00(+0.00%) |
Apr 17, 2014 | 8.478 | 8.472 | 8.472 | 8.472 | 1,512,190 | +0.12(+1.38%) |
Apr 16, 2014 | 8.326 | 8.375 | 8.278 | 8.357 | 2,054,936 | +0.22(+2.76%) |
Apr 15, 2014 | 8.181 | 8.259 | 8.012 | 8.132 | 5,212,296 | -0.05(-0.59%) |
Apr 14, 2014 | 8.193 | 8.202 | 8.090 | 8.181 | 7,824,134 | -0.07(-0.88%) |
Apr 11, 2014 | 8.247 | 8.352 | 8.211 | 8.253 | 2,725,024 | -0.07(-0.87%) |
Apr 10, 2014 | 8.539 | 8.557 | 8.314 | 8.326 | 5,095,773 | -0.25(-2.97%) |
Apr 09, 2014 | 8.502 | 8.587 | 8.448 | 8.581 | 3,066,241 | +0.04(+0.50%) |
Apr 08, 2014 | 8.448 | 8.545 | 8.435 | 8.539 | 4,392,283 | -0.18(-2.02%) |
Apr 07, 2014 | 8.824 | 8.830 | 8.684 | 8.715 | 2,488,514 | -0.24(-2.64%) |
Apr 04, 2014 | 8.988 | 9.018 | 8.945 | 8.951 | 4,616,061 | -0.02(-0.20%) |
Apr 03, 2014 | 8.982 | 9.006 | 8.915 | 8.970 | 1,697,293 | +0.01(+0.14%) |
Apr 02, 2014 | 8.951 | 8.982 | 8.909 | 8.957 | 2,239,955 | +0.02(+0.20%) |
Apr 01, 2014 | 8.878 | 8.945 | 8.872 | 8.939 | 5,502,297 | +0.29(+3.37%) |
Mar 31, 2014 | 8.684 | 8.696 | 8.594 | 8.648 | 3,755,969 | +0.32(+3.86%) |
Mar 28, 2014 | 8.332 | 8.375 | 8.275 | 8.326 | 2,271,396 | -0.03(-0.36%) |
Mar 27, 2014 | 8.387 | 8.405 | 8.308 | 8.357 | 2,420,603 | +0.04(+0.51%) |
Mar 26, 2014 | 8.399 | 8.417 | 8.290 | 8.314 | 5,417,013 | -0.05(-0.65%) |
Mar 25, 2014 | 8.357 | 8.393 | 8.290 | 8.369 | 2,833,296 | +0.06(+0.73%) |
Mar 24, 2014 | 8.399 | 8.405 | 8.223 | 8.308 | 2,513,314 | -0.05(-0.58%) |
Mar 21, 2014 | 8.557 | 8.581 | 8.329 | 8.357 | 3,667,710 | -0.32(-3.64%) |
Mar 20, 2014 | 8.496 | 8.715 | 8.490 | 8.672 | 2,860,856 | +0.22(+2.58%) |
Mar 19, 2014 | 8.581 | 8.587 | 8.375 | 8.454 | 2,634,502 | -0.07(-0.85%) |
Mar 18, 2014 | 8.502 | 8.611 | 8.496 | 8.527 | 2,090,935 | +0.05(+0.57%) |
Mar 17, 2014 | 8.423 | 8.490 | 8.411 | 8.478 | 3,190,988 | +0.33(+4.02%) |
Mar 14, 2014 | 8.138 | 8.223 | 8.083 | 8.150 | 9,022,191 | -0.18(-2.11%) |
Mar 13, 2014 | 8.654 | 8.666 | 8.284 | 8.326 | 4,311,339 | -0.36(-4.19%) |
Mar 12, 2014 | 8.611 | 8.751 | 8.569 | 8.690 | 3,087,435 | +0.04(+0.49%) |
Mar 11, 2014 | 8.721 | 8.775 | 8.648 | 8.648 | 5,647,656 | +0.05(+0.64%) |
Mar 10, 2014 | 8.630 | 8.666 | 8.484 | 8.593 | 3,475,480 | -0.07(-0.77%) |
Mar 07, 2014 | 8.751 | 8.763 | 8.572 | 8.660 | 3,322,508 | -0.12(-1.31%) |
Mar 06, 2014 | 8.751 | 8.800 | 8.727 | 8.775 | 2,637,837 | +0.13(+1.47%) |
Mar 05, 2014 | 8.654 | 8.696 | 8.618 | 8.648 | 1,793,867 | -0.04(-0.42%) |
Mar 04, 2014 | 8.630 | 8.709 | 8.592 | 8.684 | 4,212,263 | +0.34(+4.07%) |