Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.350 | 8.830 | 8.211 | 8.800 | 272,799 | +0.48(+5.77%) |
May 29, 2014 | 8.340 | 8.420 | 8.280 | 8.320 | 181,297 | -0.03(-0.36%) |
May 28, 2014 | 8.260 | 8.390 | 8.160 | 8.350 | 109,169 | +0.14(+1.71%) |
May 27, 2014 | 8.270 | 8.320 | 8.100 | 8.210 | 307,135 | +0.01(+0.12%) |
May 23, 2014 | 8.560 | 8.200 | 8.200 | 8.200 | 254,300 | -0.08(-0.97%) |
May 22, 2014 | 8.030 | 8.320 | 7.970 | 8.280 | 73,175 | +0.28(+3.50%) |
May 21, 2014 | 7.990 | 8.110 | 7.870 | 8.000 | 107,743 | +0.03(+0.38%) |
May 20, 2014 | 8.000 | 8.060 | 7.880 | 7.970 | 59,933 | +0.01(+0.13%) |
May 19, 2014 | 7.770 | 7.990 | 7.640 | 7.960 | 102,082 | +0.15(+1.92%) |
May 16, 2014 | 7.870 | 7.900 | 7.670 | 7.810 | 105,055 | +0.00(+0.00%) |
May 15, 2014 | 7.800 | 7.840 | 7.620 | 7.810 | 165,439 | +0.05(+0.64%) |
May 14, 2014 | 7.890 | 8.080 | 7.710 | 7.760 | 139,572 | -0.12(-1.52%) |
May 13, 2014 | 7.940 | 8.000 | 7.760 | 7.880 | 217,640 | -0.05(-0.63%) |
May 12, 2014 | 7.690 | 7.990 | 7.690 | 7.930 | 247,354 | +0.31(+4.07%) |
May 09, 2014 | 7.470 | 7.710 | 7.240 | 7.620 | 231,934 | +0.27(+3.67%) |
May 08, 2014 | 7.070 | 7.520 | 7.070 | 7.350 | 147,576 | +0.31(+4.40%) |
May 07, 2014 | 7.000 | 7.070 | 6.900 | 7.040 | 451,261 | +0.04(+0.57%) |
May 06, 2014 | 6.950 | 7.100 | 6.940 | 7.000 | 57,299 | +0.01(+0.14%) |
May 05, 2014 | 6.950 | 7.050 | 6.840 | 6.990 | 51,279 | +0.03(+0.43%) |
May 02, 2014 | 6.980 | 7.150 | 6.940 | 6.960 | 75,094 | +0.04(+0.58%) |
May 01, 2014 | 7.110 | 7.150 | 6.820 | 6.920 | 389,859 | -0.20(-2.81%) |
Apr 30, 2014 | 7.150 | 7.200 | 7.060 | 7.120 | 58,092 | -0.06(-0.84%) |
Apr 29, 2014 | 7.100 | 7.190 | 6.941 | 7.180 | 268,402 | -0.03(-0.42%) |
Apr 28, 2014 | 7.180 | 7.290 | 7.170 | 7.210 | 178,450 | +0.02(+0.28%) |
Apr 25, 2014 | 7.350 | 7.360 | 7.175 | 7.190 | 65,776 | -0.15(-2.04%) |
Apr 24, 2014 | 7.280 | 7.430 | 7.210 | 7.340 | 79,367 | +0.05(+0.69%) |
Apr 23, 2014 | 7.310 | 7.440 | 7.200 | 7.290 | 253,362 | -0.03(-0.41%) |
Apr 22, 2014 | 7.380 | 7.450 | 7.320 | 7.320 | 136,437 | -0.06(-0.81%) |
Apr 21, 2014 | 7.250 | 7.550 | 7.250 | 7.380 | 183,185 | +0.09(+1.23%) |
Apr 17, 2014 | 7.250 | 7.290 | 7.290 | 7.290 | 95,500 | +0.08(+1.11%) |
Apr 16, 2014 | 7.050 | 7.230 | 7.040 | 7.210 | 154,460 | +0.17(+2.41%) |
Apr 15, 2014 | 7.080 | 7.090 | 6.960 | 7.040 | 137,342 | -0.04(-0.56%) |
Apr 14, 2014 | 7.020 | 7.110 | 6.980 | 7.080 | 245,478 | +0.07(+1.00%) |
Apr 11, 2014 | 7.040 | 7.100 | 6.970 | 7.010 | 246,358 | -0.06(-0.85%) |
Apr 10, 2014 | 7.360 | 7.450 | 7.030 | 7.070 | 877,247 | -0.31(-4.20%) |
Apr 09, 2014 | 7.380 | 7.550 | 7.320 | 7.380 | 213,519 | +0.01(+0.14%) |
Apr 08, 2014 | 7.710 | 7.810 | 6.900 | 7.370 | 3,095,476 | -0.34(-4.41%) |
Apr 07, 2014 | 7.950 | 7.950 | 7.670 | 7.710 | 342,318 | -0.28(-3.50%) |
Apr 04, 2014 | 8.050 | 8.190 | 7.900 | 7.990 | 340,699 | -0.03(-0.37%) |
Apr 03, 2014 | 8.180 | 8.300 | 8.000 | 8.020 | 164,231 | -0.17(-2.08%) |
Apr 02, 2014 | 8.330 | 8.500 | 8.150 | 8.190 | 272,117 | -0.12(-1.44%) |
Apr 01, 2014 | 8.280 | 8.400 | 8.230 | 8.310 | 304,377 | +0.01(+0.12%) |
Mar 31, 2014 | 8.440 | 8.590 | 8.280 | 8.300 | 529,335 | -0.05(-0.60%) |
Mar 28, 2014 | 7.970 | 8.350 | 7.670 | 8.350 | 591,554 | +0.38(+4.77%) |
Mar 27, 2014 | 8.070 | 8.140 | 7.910 | 7.970 | 238,127 | -0.10(-1.24%) |
Mar 26, 2014 | 8.260 | 8.280 | 8.050 | 8.070 | 535,970 | -0.19(-2.30%) |
Mar 25, 2014 | 8.320 | 8.400 | 8.180 | 8.260 | 242,161 | -0.08(-0.96%) |
Mar 24, 2014 | 8.450 | 8.560 | 8.180 | 8.340 | 342,554 | -0.09(-1.07%) |
Mar 21, 2014 | 8.720 | 8.790 | 8.320 | 8.430 | 644,918 | -0.28(-3.21%) |
Mar 20, 2014 | 8.670 | 8.810 | 8.610 | 8.710 | 400,314 | +0.00(+0.00%) |
Mar 19, 2014 | 8.660 | 8.825 | 8.620 | 8.710 | 368,181 | +0.01(+0.11%) |
Mar 18, 2014 | 8.990 | 9.060 | 8.650 | 8.700 | 234,575 | -0.28(-3.12%) |
Mar 17, 2014 | 8.910 | 9.090 | 8.880 | 8.980 | 122,546 | +0.14(+1.58%) |
Mar 14, 2014 | 8.900 | 9.130 | 8.820 | 8.840 | 190,487 | -0.05(-0.56%) |
Mar 13, 2014 | 9.150 | 9.200 | 8.810 | 8.890 | 313,805 | -0.15(-1.66%) |
Mar 12, 2014 | 9.200 | 9.290 | 9.040 | 9.040 | 163,090 | -0.17(-1.85%) |
Mar 11, 2014 | 9.320 | 9.440 | 9.190 | 9.210 | 102,824 | -0.05(-0.54%) |
Mar 10, 2014 | 9.410 | 9.630 | 9.260 | 9.260 | 218,789 | -0.24(-2.53%) |
Mar 07, 2014 | 9.710 | 9.880 | 9.410 | 9.500 | 210,815 | -0.18(-1.86%) |
Mar 06, 2014 | 9.480 | 10.12 | 9.480 | 9.680 | 314,969 | +0.19(+2.00%) |
Mar 05, 2014 | 9.110 | 9.690 | 9.110 | 9.490 | 199,075 | +0.36(+3.94%) |
Mar 04, 2014 | 9.130 | 9.400 | 9.120 | 9.130 | 153,015 | +0.01(+0.11%) |