Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.640 | 8.881 | 8.608 | 8.824 | 4,118 | +0.00(+0.00%) |
May 29, 2014 | 8.736 | 9.017 | 8.736 | 8.824 | 2,610 | +0.14(+1.66%) |
May 28, 2014 | 8.945 | 8.945 | 8.632 | 8.680 | 4,185 | -0.26(-2.87%) |
May 27, 2014 | 8.672 | 8.937 | 8.632 | 8.937 | 9,821 | +0.45(+5.29%) |
May 23, 2014 | 8.191 | 8.487 | 8.487 | 8.487 | 18,074 | -0.50(-5.54%) |
May 22, 2014 | 8.391 | 9.025 | 8.311 | 8.985 | 11,418 | +0.55(+6.46%) |
May 21, 2014 | 8.110 | 8.463 | 8.110 | 8.439 | 2,263 | +0.34(+4.16%) |
May 20, 2014 | 8.102 | 8.648 | 7.822 | 8.102 | 15,000 | -0.02(-0.20%) |
May 19, 2014 | 7.993 | 8.183 | 7.862 | 8.118 | 26,396 | +0.09(+1.10%) |
May 16, 2014 | 7.862 | 8.102 | 7.741 | 8.030 | 15,539 | +0.15(+1.93%) |
May 15, 2014 | 7.782 | 7.958 | 7.782 | 7.878 | 12,155 | +0.05(+0.61%) |
May 14, 2014 | 7.886 | 7.886 | 7.765 | 7.830 | 11,734 | +0.06(+0.72%) |
May 12, 2014 | 7.790 | 7.773 | 7.773 | 7.773 | 418 | -0.18(-2.22%) |
May 09, 2014 | 7.950 | 7.950 | 7.950 | 7.950 | 231 | +0.18(+2.38%) |
May 08, 2014 | 7.765 | 7.765 | 7.765 | 7.765 | 184 | +0.07(+0.94%) |
May 07, 2014 | 7.662 | 7.862 | 7.661 | 7.693 | 18,036 | +0.03(+0.42%) |
May 06, 2014 | 7.661 | 7.664 | 7.661 | 7.661 | 2,779 | -0.14(-1.85%) |
May 05, 2014 | 7.798 | 7.806 | 7.798 | 7.806 | 250 | +0.19(+2.53%) |
May 02, 2014 | 7.725 | 7.725 | 7.613 | 7.613 | 1,140 | -0.16(-2.06%) |
May 01, 2014 | 7.934 | 7.934 | 7.733 | 7.773 | 670 | +0.09(+1.15%) |
Apr 30, 2014 | 7.661 | 7.701 | 7.621 | 7.685 | 3,770 | +0.02(+0.31%) |
Apr 29, 2014 | 7.733 | 7.830 | 7.661 | 7.661 | 5,110 | -0.05(-0.62%) |
Apr 28, 2014 | 7.773 | 7.822 | 7.621 | 7.709 | 15,396 | +0.06(+0.73%) |
Apr 25, 2014 | 7.934 | 7.942 | 7.621 | 7.653 | 10,035 | -0.25(-3.15%) |
Apr 23, 2014 | 7.902 | 7.902 | 7.902 | 7.902 | 117 | +0.15(+1.97%) |
Apr 22, 2014 | 7.765 | 8.070 | 7.629 | 7.749 | 12,012 | -0.18(-2.23%) |
Apr 21, 2014 | 7.581 | 7.958 | 7.581 | 7.926 | 11,680 | +0.44(+5.91%) |
Apr 17, 2014 | 7.565 | 7.484 | 7.484 | 7.484 | 4,612 | -0.11(-1.39%) |
Apr 16, 2014 | 7.621 | 7.621 | 7.565 | 7.589 | 3,521 | -0.07(-0.94%) |
Apr 15, 2014 | 7.581 | 7.778 | 7.565 | 7.661 | 17,016 | +0.04(+0.53%) |
Apr 14, 2014 | 7.621 | 7.629 | 7.621 | 7.621 | 4,020 | -0.03(-0.41%) |
Apr 11, 2014 | 7.693 | 7.765 | 7.477 | 7.652 | 17,592 | +0.01(+0.17%) |
Apr 10, 2014 | 7.717 | 7.733 | 7.533 | 7.639 | 7,919 | -0.01(-0.08%) |
Apr 09, 2014 | 7.622 | 7.838 | 7.541 | 7.645 | 16,187 | +0.10(+1.38%) |
Apr 08, 2014 | 7.549 | 7.743 | 7.517 | 7.541 | 4,741 | -0.03(-0.42%) |
Apr 07, 2014 | 7.653 | 7.854 | 7.525 | 7.573 | 8,784 | -0.10(-1.36%) |
Apr 04, 2014 | 7.902 | 7.902 | 7.661 | 7.677 | 3,856 | -0.14(-1.85%) |
Apr 03, 2014 | 7.741 | 7.822 | 7.709 | 7.822 | 1,460 | +0.03(+0.41%) |
Apr 02, 2014 | 7.623 | 7.822 | 7.623 | 7.790 | 2,115 | -0.06(-0.72%) |
Apr 01, 2014 | 7.709 | 7.846 | 7.709 | 7.846 | 1,485 | +0.16(+2.09%) |
Mar 31, 2014 | 7.878 | 7.992 | 7.625 | 7.685 | 10,537 | -0.11(-1.44%) |
Mar 28, 2014 | 7.830 | 8.014 | 7.741 | 7.798 | 6,253 | +0.14(+1.89%) |
Mar 27, 2014 | 8.030 | 8.030 | 7.629 | 7.653 | 10,555 | -0.37(-4.60%) |
Mar 26, 2014 | 7.685 | 8.423 | 7.685 | 8.022 | 7,688 | +0.41(+5.37%) |
Mar 25, 2014 | 8.159 | 8.159 | 7.232 | 7.613 | 9,533 | -0.61(-7.41%) |
Mar 24, 2014 | 8.383 | 8.383 | 8.070 | 8.223 | 4,629 | -0.20(-2.38%) |
Mar 21, 2014 | 8.423 | 8.584 | 8.423 | 8.423 | 6,121 | -0.11(-1.32%) |
Mar 20, 2014 | 8.624 | 8.624 | 8.512 | 8.536 | 14,501 | +0.02(+0.19%) |
Mar 19, 2014 | 8.728 | 8.920 | 8.311 | 8.520 | 7,999 | -0.22(-2.57%) |
Mar 18, 2014 | 9.169 | 9.169 | 8.744 | 8.744 | 6,763 | -0.50(-5.38%) |
Mar 17, 2014 | 9.258 | 9.258 | 9.242 | 9.242 | 2,817 | -0.12(-1.29%) |
Mar 14, 2014 | 9.242 | 9.362 | 9.242 | 9.362 | 249 | -0.02(-0.16%) |
Mar 13, 2014 | 9.465 | 9.465 | 9.314 | 9.377 | 563 | -0.01(-0.09%) |
Mar 12, 2014 | 9.362 | 9.465 | 9.362 | 9.386 | 425 | +0.16(+1.71%) |
Mar 11, 2014 | 9.228 | 9.228 | 9.228 | 9.228 | 633 | -0.25(-2.60%) |
Mar 10, 2014 | 9.522 | 9.522 | 9.258 | 9.474 | 1,134 | +0.01(+0.08%) |
Mar 07, 2014 | 9.282 | 9.482 | 9.282 | 9.466 | 1,568 | +0.13(+1.37%) |
Mar 06, 2014 | 9.522 | 9.522 | 9.330 | 9.338 | 988 | +0.05(+0.52%) |
Mar 05, 2014 | 9.290 | 9.290 | 9.290 | 9.290 | 124 | -0.10(-1.03%) |
Mar 04, 2014 | 9.611 | 9.619 | 9.362 | 9.386 | 1,211 | +0.06(+0.69%) |