Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.542 | 8.542 | 8.362 | 8.452 | 84,735 | -0.03(-0.32%) |
May 29, 2014 | 8.486 | 8.623 | 8.362 | 8.479 | 56,581 | +0.03(+0.32%) |
May 28, 2014 | 8.542 | 8.587 | 8.362 | 8.452 | 36,202 | +0.05(+0.64%) |
May 27, 2014 | 8.461 | 8.677 | 8.317 | 8.398 | 25,718 | +0.08(+0.97%) |
May 23, 2014 | 8.272 | 8.317 | 8.317 | 8.317 | 47,711 | +0.07(+0.88%) |
May 22, 2014 | 8.668 | 8.677 | 8.173 | 8.245 | 64,910 | -0.41(-4.78%) |
May 21, 2014 | 8.362 | 8.677 | 8.362 | 8.659 | 50,580 | +0.30(+3.55%) |
May 20, 2014 | 8.012 | 8.506 | 8.012 | 8.362 | 31,622 | +0.29(+3.56%) |
May 19, 2014 | 8.218 | 8.227 | 8.047 | 8.074 | 29,445 | +0.02(+0.22%) |
May 16, 2014 | 8.074 | 8.092 | 7.994 | 8.056 | 20,316 | +0.01(+0.11%) |
May 15, 2014 | 8.137 | 8.216 | 7.805 | 8.047 | 50,358 | -0.09(-1.11%) |
May 14, 2014 | 8.183 | 8.183 | 8.137 | 8.137 | 7,306 | +0.00(+0.00%) |
May 13, 2014 | 8.182 | 8.344 | 8.137 | 8.137 | 14,044 | -0.13(-1.52%) |
May 12, 2014 | 8.497 | 8.524 | 8.200 | 8.263 | 16,791 | +0.05(+0.66%) |
May 09, 2014 | 8.191 | 8.434 | 8.137 | 8.209 | 103,286 | -0.13(-1.62%) |
May 08, 2014 | 8.497 | 8.767 | 8.317 | 8.344 | 75,787 | -0.06(-0.75%) |
May 07, 2014 | 8.677 | 8.938 | 8.362 | 8.407 | 44,906 | -0.04(-0.53%) |
May 06, 2014 | 8.308 | 8.731 | 8.308 | 8.452 | 221,922 | +0.36(+4.44%) |
May 05, 2014 | 7.283 | 8.218 | 7.193 | 8.092 | 139,521 | +0.90(+12.50%) |
May 02, 2014 | 7.193 | 7.229 | 7.148 | 7.193 | 59,984 | +0.03(+0.38%) |
May 01, 2014 | 7.193 | 7.288 | 7.058 | 7.166 | 8,868 | +0.05(+0.76%) |
Apr 30, 2014 | 7.184 | 7.274 | 7.112 | 7.112 | 25,042 | -0.08(-1.13%) |
Apr 29, 2014 | 7.315 | 7.315 | 7.103 | 7.193 | 40,860 | +0.08(+1.14%) |
Apr 28, 2014 | 7.112 | 7.256 | 7.103 | 7.112 | 7,035 | +0.01(+0.13%) |
Apr 25, 2014 | 7.418 | 7.553 | 7.103 | 7.103 | 50,709 | -0.18(-2.47%) |
Apr 24, 2014 | 7.553 | 7.553 | 7.283 | 7.283 | 25,774 | -0.13(-1.82%) |
Apr 23, 2014 | 7.427 | 7.553 | 7.364 | 7.418 | 6,152 | -0.13(-1.79%) |
Apr 22, 2014 | 7.310 | 7.562 | 7.292 | 7.553 | 74,086 | +0.02(+0.24%) |
Apr 21, 2014 | 7.148 | 7.634 | 7.067 | 7.535 | 18,377 | +0.40(+5.54%) |
Apr 17, 2014 | 7.139 | 7.139 | 7.139 | 0 | +0.14(+2.06%) | |
Apr 16, 2014 | 7.139 | 7.148 | 6.834 | 6.995 | 50,065 | -0.02(-0.26%) |
Apr 15, 2014 | 7.058 | 7.148 | 6.744 | 7.013 | 107,716 | -0.10(-1.39%) |
Apr 14, 2014 | 7.058 | 7.139 | 7.040 | 7.112 | 21,969 | -0.04(-0.63%) |
Apr 11, 2014 | 7.004 | 7.193 | 7.004 | 7.157 | 17,749 | -0.02(-0.25%) |
Apr 10, 2014 | 7.229 | 7.229 | 6.987 | 7.175 | 56,622 | +0.03(+0.38%) |
Apr 09, 2014 | 6.789 | 7.508 | 6.789 | 7.148 | 116,050 | +0.40(+6.00%) |
Apr 08, 2014 | 6.654 | 6.879 | 6.564 | 6.744 | 70,915 | +0.35(+5.49%) |
Apr 07, 2014 | 6.294 | 6.416 | 6.294 | 6.393 | 24,842 | +0.07(+1.14%) |
Apr 04, 2014 | 6.429 | 6.474 | 6.222 | 6.321 | 34,621 | +0.03(+0.43%) |
Apr 03, 2014 | 6.159 | 6.339 | 6.159 | 6.294 | 58,102 | +0.22(+3.55%) |
Apr 02, 2014 | 6.276 | 6.294 | 6.078 | 6.078 | 91,562 | -0.20(-3.15%) |
Apr 01, 2014 | 6.429 | 6.429 | 6.267 | 6.276 | 180,270 | -0.08(-1.27%) |
Mar 31, 2014 | 6.348 | 6.411 | 6.339 | 6.357 | 29,861 | -0.01(-0.14%) |
Mar 28, 2014 | 6.537 | 6.537 | 6.343 | 6.366 | 69,386 | -0.15(-2.34%) |
Mar 27, 2014 | 6.546 | 6.555 | 6.492 | 6.519 | 44,290 | +0.04(+0.69%) |
Mar 26, 2014 | 6.429 | 6.690 | 6.420 | 6.474 | 173,916 | +0.00(+0.00%) |
Mar 25, 2014 | 6.447 | 6.474 | 6.294 | 6.474 | 83,166 | +0.00(+0.00%) |
Mar 24, 2014 | 6.609 | 6.609 | 6.312 | 6.474 | 21,277 | -0.08(-1.23%) |
Mar 21, 2014 | 6.843 | 7.013 | 6.555 | 6.555 | 81,543 | -0.28(-4.08%) |
Mar 20, 2014 | 7.013 | 7.013 | 6.834 | 6.834 | 6,344 | -0.17(-2.44%) |
Mar 19, 2014 | 7.049 | 7.049 | 6.987 | 7.005 | 9,293 | +0.04(+0.52%) |
Mar 18, 2014 | 6.906 | 6.995 | 6.906 | 6.968 | 31,864 | +0.08(+1.18%) |
Mar 17, 2014 | 7.020 | 7.103 | 6.879 | 6.888 | 25,339 | -0.08(-1.16%) |
Mar 14, 2014 | 6.897 | 7.193 | 6.897 | 6.968 | 26,940 | +0.03(+0.39%) |
Mar 13, 2014 | 6.968 | 6.968 | 6.834 | 6.942 | 9,790 | +0.05(+0.78%) |
Mar 12, 2014 | 7.013 | 7.076 | 6.879 | 6.888 | 19,655 | +0.00(+0.00%) |
Mar 11, 2014 | 6.861 | 7.283 | 6.834 | 6.888 | 22,954 | -0.02(-0.26%) |
Mar 10, 2014 | 7.013 | 7.022 | 6.852 | 6.906 | 6,593 | -0.20(-2.78%) |
Mar 07, 2014 | 7.263 | 7.263 | 7.103 | 7.103 | 31,833 | -0.18(-2.47%) |
Mar 06, 2014 | 6.834 | 7.283 | 6.834 | 7.283 | 75,716 | +0.34(+4.92%) |
Mar 05, 2014 | 6.960 | 7.013 | 6.744 | 6.942 | 49,560 | -0.06(-0.90%) |
Mar 04, 2014 | 7.103 | 7.130 | 6.924 | 7.004 | 59,657 | -0.16(-2.26%) |