Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.369 | 8.389 | 8.048 | 8.139 | 480,029 | -0.20(-2.43%) |
May 29, 2014 | 8.345 | 8.446 | 8.260 | 8.342 | 532,424 | +0.02(+0.24%) |
May 28, 2014 | 8.176 | 8.362 | 8.130 | 8.321 | 663,194 | +0.14(+1.65%) |
May 27, 2014 | 7.994 | 8.247 | 7.950 | 8.186 | 206,134 | +0.27(+3.37%) |
May 23, 2014 | 7.801 | 7.919 | 7.919 | 7.919 | 176,408 | +0.09(+1.21%) |
May 22, 2014 | 7.646 | 7.828 | 7.629 | 7.825 | 161,277 | +0.20(+2.57%) |
May 21, 2014 | 7.585 | 7.747 | 7.524 | 7.629 | 304,813 | +0.06(+0.85%) |
May 20, 2014 | 7.544 | 7.571 | 7.379 | 7.565 | 380,456 | +0.03(+0.40%) |
May 19, 2014 | 7.490 | 7.605 | 7.426 | 7.534 | 606,066 | -0.01(-0.18%) |
May 16, 2014 | 7.541 | 7.568 | 7.450 | 7.548 | 301,104 | -0.00(-0.04%) |
May 15, 2014 | 7.690 | 7.758 | 7.494 | 7.551 | 262,691 | -0.20(-2.61%) |
May 14, 2014 | 7.747 | 7.885 | 7.602 | 7.754 | 329,525 | -0.03(-0.43%) |
May 13, 2014 | 7.889 | 7.977 | 7.744 | 7.787 | 226,779 | -0.10(-1.33%) |
May 12, 2014 | 7.666 | 7.983 | 7.541 | 7.892 | 262,555 | +0.25(+3.27%) |
May 09, 2014 | 7.544 | 7.679 | 7.085 | 7.642 | 153,865 | +0.05(+0.62%) |
May 08, 2014 | 7.858 | 7.912 | 7.490 | 7.595 | 236,023 | -0.25(-3.15%) |
May 07, 2014 | 7.581 | 7.858 | 7.477 | 7.842 | 341,894 | +0.29(+3.89%) |
May 06, 2014 | 7.686 | 7.727 | 7.544 | 7.548 | 181,105 | -0.19(-2.40%) |
May 05, 2014 | 7.771 | 7.906 | 7.605 | 7.733 | 173,560 | -0.11(-1.42%) |
May 02, 2014 | 7.906 | 7.906 | 7.754 | 7.845 | 536,281 | -0.02(-0.26%) |
May 01, 2014 | 7.896 | 7.896 | 7.625 | 7.865 | 639,575 | -0.06(-0.77%) |
Apr 30, 2014 | 7.950 | 7.997 | 7.821 | 7.926 | 467,464 | -0.05(-0.64%) |
Apr 29, 2014 | 7.821 | 8.004 | 7.554 | 7.977 | 439,982 | +0.16(+1.99%) |
Apr 28, 2014 | 7.980 | 8.058 | 7.730 | 7.821 | 256,162 | -0.10(-1.32%) |
Apr 25, 2014 | 8.108 | 8.257 | 7.885 | 7.926 | 419,706 | -0.21(-2.53%) |
Apr 24, 2014 | 8.179 | 8.247 | 8.031 | 8.132 | 202,754 | +0.02(+0.21%) |
Apr 23, 2014 | 8.284 | 8.392 | 8.108 | 8.115 | 359,452 | -0.17(-2.00%) |
Apr 22, 2014 | 8.260 | 8.494 | 8.173 | 8.281 | 1,097,636 | +0.01(+0.08%) |
Apr 21, 2014 | 7.953 | 8.686 | 7.825 | 8.274 | 1,281,947 | +0.43(+5.42%) |
Apr 17, 2014 | 7.453 | 7.848 | 7.848 | 7.848 | 787,029 | +0.35(+4.69%) |
Apr 16, 2014 | 7.088 | 7.581 | 6.906 | 7.497 | 479,910 | +0.51(+7.35%) |
Apr 15, 2014 | 6.916 | 7.041 | 6.764 | 6.983 | 197,340 | +0.07(+1.08%) |
Apr 14, 2014 | 6.994 | 7.110 | 6.781 | 6.909 | 335,309 | +0.00(+0.05%) |
Apr 11, 2014 | 6.882 | 7.024 | 6.882 | 6.906 | 215,055 | -0.05(-0.68%) |
Apr 10, 2014 | 7.210 | 7.223 | 6.906 | 6.953 | 257,559 | -0.29(-3.97%) |
Apr 09, 2014 | 7.250 | 7.254 | 7.108 | 7.240 | 161,603 | +0.03(+0.47%) |
Apr 08, 2014 | 7.064 | 7.237 | 7.007 | 7.206 | 339,950 | +0.13(+1.81%) |
Apr 07, 2014 | 7.108 | 7.142 | 6.994 | 7.078 | 202,677 | -0.08(-1.13%) |
Apr 04, 2014 | 7.325 | 7.367 | 7.159 | 7.159 | 458,913 | -0.10(-1.40%) |
Apr 03, 2014 | 7.338 | 7.338 | 7.257 | 7.260 | 211,024 | -0.06(-0.83%) |
Apr 02, 2014 | 7.342 | 7.385 | 7.264 | 7.321 | 162,858 | +0.01(+0.18%) |
Apr 01, 2014 | 7.321 | 7.355 | 7.217 | 7.308 | 250,044 | +0.04(+0.51%) |
Mar 31, 2014 | 6.909 | 7.325 | 6.872 | 7.271 | 442,148 | +0.42(+6.17%) |
Mar 28, 2014 | 6.896 | 6.953 | 6.747 | 6.848 | 480,789 | -0.03(-0.39%) |
Mar 27, 2014 | 6.899 | 6.970 | 6.821 | 6.875 | 152,975 | +0.00(+0.00%) |
Mar 26, 2014 | 7.365 | 7.365 | 6.872 | 6.875 | 331,751 | -0.42(-5.79%) |
Mar 25, 2014 | 7.342 | 7.416 | 7.237 | 7.298 | 313,012 | -0.02(-0.32%) |
Mar 24, 2014 | 7.338 | 7.365 | 7.186 | 7.321 | 374,512 | +0.02(+0.23%) |
Mar 21, 2014 | 7.037 | 7.355 | 7.034 | 7.304 | 496,181 | +0.28(+4.04%) |
Mar 20, 2014 | 6.909 | 7.027 | 6.892 | 7.021 | 211,290 | +0.11(+1.61%) |
Mar 19, 2014 | 6.926 | 6.977 | 6.842 | 6.909 | 312,432 | -0.00(-0.02%) |
Mar 18, 2014 | 6.928 | 6.978 | 6.864 | 6.911 | 259,252 | +0.00(+0.00%) |
Mar 17, 2014 | 6.887 | 6.941 | 6.816 | 6.911 | 239,938 | +0.06(+0.89%) |
Mar 14, 2014 | 6.799 | 6.924 | 6.762 | 6.850 | 97,599 | +0.01(+0.10%) |
Mar 13, 2014 | 7.019 | 7.019 | 6.803 | 6.843 | 113,392 | -0.13(-1.84%) |
Mar 12, 2014 | 6.887 | 7.036 | 6.386 | 6.972 | 208,072 | +0.02(+0.34%) |
Mar 11, 2014 | 7.106 | 7.157 | 6.850 | 6.948 | 372,172 | -0.16(-2.23%) |
Mar 10, 2014 | 7.069 | 7.171 | 6.978 | 7.106 | 202,477 | +0.02(+0.24%) |
Mar 07, 2014 | 6.978 | 7.103 | 6.833 | 7.090 | 354,922 | +0.17(+2.39%) |
Mar 06, 2014 | 6.847 | 6.951 | 6.748 | 6.924 | 186,931 | +0.12(+1.74%) |
Mar 05, 2014 | 6.735 | 6.816 | 6.708 | 6.806 | 166,316 | +0.04(+0.65%) |
Mar 04, 2014 | 6.624 | 6.870 | 6.594 | 6.762 | 386,406 | +0.24(+3.62%) |