Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.370 | 8.391 | 8.049 | 8.141 | 479,924 | -0.20(-2.43%) |
May 29, 2014 | 8.347 | 8.448 | 8.262 | 8.343 | 532,308 | +0.02(+0.24%) |
May 28, 2014 | 8.178 | 8.364 | 8.132 | 8.323 | 663,050 | +0.14(+1.65%) |
May 27, 2014 | 7.995 | 8.249 | 7.951 | 8.188 | 206,089 | +0.27(+3.37%) |
May 23, 2014 | 7.803 | 7.921 | 7.921 | 7.921 | 176,369 | +0.09(+1.21%) |
May 22, 2014 | 7.647 | 7.830 | 7.630 | 7.826 | 161,242 | +0.20(+2.57%) |
May 21, 2014 | 7.586 | 7.749 | 7.526 | 7.630 | 304,747 | +0.06(+0.85%) |
May 20, 2014 | 7.546 | 7.573 | 7.380 | 7.566 | 380,373 | +0.03(+0.40%) |
May 19, 2014 | 7.492 | 7.607 | 7.428 | 7.536 | 605,934 | -0.01(-0.18%) |
May 16, 2014 | 7.543 | 7.570 | 7.451 | 7.549 | 301,039 | -0.00(-0.04%) |
May 15, 2014 | 7.691 | 7.760 | 7.495 | 7.553 | 262,634 | -0.20(-2.61%) |
May 14, 2014 | 7.749 | 7.887 | 7.603 | 7.755 | 329,453 | -0.03(-0.43%) |
May 13, 2014 | 7.891 | 7.978 | 7.745 | 7.789 | 226,730 | -0.10(-1.33%) |
May 12, 2014 | 7.668 | 7.985 | 7.543 | 7.894 | 262,498 | +0.25(+3.27%) |
May 09, 2014 | 7.546 | 7.681 | 7.086 | 7.644 | 153,832 | +0.05(+0.62%) |
May 08, 2014 | 7.860 | 7.914 | 7.492 | 7.597 | 235,971 | -0.25(-3.15%) |
May 07, 2014 | 7.583 | 7.860 | 7.478 | 7.843 | 341,820 | +0.29(+3.89%) |
May 06, 2014 | 7.688 | 7.728 | 7.546 | 7.549 | 181,066 | -0.19(-2.40%) |
May 05, 2014 | 7.772 | 7.907 | 7.607 | 7.735 | 173,523 | -0.11(-1.42%) |
May 02, 2014 | 7.907 | 7.907 | 7.755 | 7.847 | 536,164 | -0.02(-0.26%) |
May 01, 2014 | 7.897 | 7.897 | 7.627 | 7.867 | 639,435 | -0.06(-0.77%) |
Apr 30, 2014 | 7.951 | 7.999 | 7.823 | 7.928 | 467,362 | -0.05(-0.64%) |
Apr 29, 2014 | 7.823 | 8.005 | 7.555 | 7.978 | 439,886 | +0.16(+1.99%) |
Apr 28, 2014 | 7.982 | 8.060 | 7.732 | 7.823 | 256,106 | -0.10(-1.32%) |
Apr 25, 2014 | 8.110 | 8.259 | 7.887 | 7.928 | 419,615 | -0.21(-2.53%) |
Apr 24, 2014 | 8.181 | 8.249 | 8.033 | 8.134 | 202,709 | +0.02(+0.21%) |
Apr 23, 2014 | 8.286 | 8.394 | 8.110 | 8.117 | 359,374 | -0.17(-2.00%) |
Apr 22, 2014 | 8.262 | 8.495 | 8.174 | 8.283 | 1,097,396 | +0.01(+0.08%) |
Apr 21, 2014 | 7.955 | 8.688 | 7.826 | 8.276 | 1,281,667 | +0.43(+5.42%) |
Apr 17, 2014 | 7.455 | 7.850 | 7.850 | 7.850 | 786,858 | +0.35(+4.69%) |
Apr 16, 2014 | 7.090 | 7.583 | 6.907 | 7.499 | 479,805 | +0.51(+7.35%) |
Apr 15, 2014 | 6.917 | 7.042 | 6.765 | 6.985 | 197,297 | +0.07(+1.08%) |
Apr 14, 2014 | 6.995 | 7.111 | 6.782 | 6.911 | 335,235 | +0.00(+0.05%) |
Apr 11, 2014 | 6.884 | 7.025 | 6.884 | 6.907 | 215,008 | -0.05(-0.68%) |
Apr 10, 2014 | 7.211 | 7.225 | 6.907 | 6.955 | 257,502 | -0.29(-3.97%) |
Apr 09, 2014 | 7.252 | 7.255 | 7.110 | 7.242 | 161,567 | +0.03(+0.47%) |
Apr 08, 2014 | 7.066 | 7.238 | 7.009 | 7.208 | 339,876 | +0.13(+1.81%) |
Apr 07, 2014 | 7.110 | 7.144 | 6.995 | 7.080 | 202,633 | -0.08(-1.13%) |
Apr 04, 2014 | 7.326 | 7.368 | 7.161 | 7.161 | 458,813 | -0.10(-1.40%) |
Apr 03, 2014 | 7.340 | 7.340 | 7.259 | 7.262 | 210,978 | -0.06(-0.83%) |
Apr 02, 2014 | 7.343 | 7.387 | 7.265 | 7.323 | 162,822 | +0.01(+0.18%) |
Apr 01, 2014 | 7.323 | 7.357 | 7.218 | 7.309 | 249,989 | +0.04(+0.51%) |
Mar 31, 2014 | 6.911 | 7.326 | 6.873 | 7.272 | 442,052 | +0.42(+6.17%) |
Mar 28, 2014 | 6.897 | 6.954 | 6.748 | 6.850 | 480,684 | -0.03(-0.39%) |
Mar 27, 2014 | 6.900 | 6.971 | 6.823 | 6.877 | 152,941 | +0.00(+0.00%) |
Mar 26, 2014 | 7.367 | 7.367 | 6.873 | 6.877 | 331,678 | -0.42(-5.79%) |
Mar 25, 2014 | 7.343 | 7.417 | 7.238 | 7.299 | 312,944 | -0.02(-0.32%) |
Mar 24, 2014 | 7.340 | 7.367 | 7.188 | 7.323 | 374,430 | +0.02(+0.23%) |
Mar 21, 2014 | 7.039 | 7.357 | 7.036 | 7.306 | 496,072 | +0.28(+4.04%) |
Mar 20, 2014 | 6.911 | 7.029 | 6.894 | 7.022 | 211,244 | +0.11(+1.61%) |
Mar 19, 2014 | 6.927 | 6.978 | 6.843 | 6.911 | 312,364 | -0.00(-0.02%) |
Mar 18, 2014 | 6.929 | 6.980 | 6.865 | 6.912 | 259,195 | +0.00(+0.00%) |
Mar 17, 2014 | 6.889 | 6.943 | 6.818 | 6.912 | 239,886 | +0.06(+0.89%) |
Mar 14, 2014 | 6.801 | 6.926 | 6.764 | 6.852 | 97,578 | +0.01(+0.10%) |
Mar 13, 2014 | 7.020 | 7.020 | 6.804 | 6.845 | 113,367 | -0.13(-1.84%) |
Mar 12, 2014 | 6.889 | 7.037 | 6.388 | 6.973 | 208,027 | +0.02(+0.34%) |
Mar 11, 2014 | 7.108 | 7.159 | 6.852 | 6.949 | 372,091 | -0.16(-2.23%) |
Mar 10, 2014 | 7.071 | 7.172 | 6.979 | 7.108 | 202,433 | +0.02(+0.24%) |
Mar 07, 2014 | 6.980 | 7.105 | 6.835 | 7.091 | 354,844 | +0.17(+2.39%) |
Mar 06, 2014 | 6.848 | 6.953 | 6.750 | 6.926 | 186,890 | +0.12(+1.74%) |
Mar 05, 2014 | 6.737 | 6.818 | 6.710 | 6.808 | 166,280 | +0.04(+0.65%) |
Mar 04, 2014 | 6.625 | 6.872 | 6.595 | 6.764 | 386,322 | +0.24(+3.62%) |