Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.089 | 8.400 | 8.089 | 8.303 | 4,148 | -0.12(-1.44%) |
May 29, 2014 | 8.271 | 8.425 | 8.271 | 8.425 | 1,022 | +0.09(+1.07%) |
May 28, 2014 | 8.287 | 8.505 | 8.287 | 8.336 | 2,047 | -0.07(-0.86%) |
May 27, 2014 | 8.138 | 8.570 | 8.138 | 8.408 | 2,721 | -0.08(-0.95%) |
May 23, 2014 | 8.449 | 8.489 | 8.489 | 8.489 | 1,980 | +0.04(+0.48%) |
May 22, 2014 | 8.578 | 8.578 | 8.441 | 8.449 | 864 | +0.02(+0.19%) |
May 21, 2014 | 8.312 | 8.481 | 8.303 | 8.433 | 8,750 | +0.25(+3.06%) |
May 20, 2014 | 8.134 | 8.295 | 8.102 | 8.182 | 6,494 | -0.02(-0.20%) |
May 19, 2014 | 8.150 | 8.198 | 8.079 | 8.198 | 8,011 | -0.01(-0.10%) |
May 16, 2014 | 8.093 | 8.207 | 8.037 | 8.207 | 18,529 | +0.15(+1.80%) |
May 15, 2014 | 7.877 | 8.113 | 7.877 | 8.061 | 2,567 | -0.08(-0.98%) |
May 14, 2014 | 8.205 | 8.205 | 8.029 | 8.141 | 3,233 | -0.02(-0.20%) |
May 13, 2014 | 8.093 | 8.173 | 8.093 | 8.157 | 9,236 | +0.01(+0.10%) |
May 12, 2014 | 8.069 | 8.149 | 7.909 | 8.149 | 8,715 | -0.02(-0.20%) |
May 09, 2014 | 7.853 | 8.181 | 7.308 | 8.165 | 24,224 | -0.11(-1.36%) |
May 08, 2014 | 8.334 | 8.638 | 8.133 | 8.277 | 39,245 | -0.11(-1.34%) |
May 07, 2014 | 8.494 | 8.638 | 8.382 | 8.390 | 8,176 | -0.09(-1.04%) |
May 06, 2014 | 8.478 | 8.494 | 8.390 | 8.478 | 11,619 | -0.02(-0.19%) |
May 05, 2014 | 8.646 | 8.646 | 8.414 | 8.494 | 20,567 | -0.18(-2.03%) |
May 02, 2014 | 8.662 | 8.742 | 8.446 | 8.670 | 4,306 | +0.20(+2.37%) |
May 01, 2014 | 8.598 | 9.079 | 8.470 | 8.470 | 7,803 | -0.10(-1.12%) |
Apr 30, 2014 | 8.502 | 8.758 | 8.502 | 8.566 | 2,117 | -0.05(-0.56%) |
Apr 29, 2014 | 8.478 | 8.718 | 8.478 | 8.614 | 12,926 | +0.06(+0.75%) |
Apr 28, 2014 | 8.438 | 8.646 | 8.438 | 8.550 | 9,730 | +0.02(+0.19%) |
Apr 25, 2014 | 8.662 | 8.854 | 8.486 | 8.534 | 16,055 | -0.21(-2.38%) |
Apr 24, 2014 | 8.774 | 9.079 | 8.574 | 8.742 | 27,024 | -0.04(-0.46%) |
Apr 23, 2014 | 8.929 | 9.007 | 8.614 | 8.782 | 7,387 | -0.18(-2.06%) |
Apr 22, 2014 | 9.023 | 9.095 | 8.814 | 8.967 | 13,601 | -0.05(-0.53%) |
Apr 21, 2014 | 8.574 | 9.095 | 8.426 | 9.015 | 65,355 | +0.02(+0.27%) |
Apr 17, 2014 | 8.694 | 8.991 | 8.991 | 8.991 | 64,145 | +0.10(+1.08%) |
Apr 16, 2014 | 8.734 | 9.047 | 8.614 | 8.894 | 16,242 | +0.16(+1.83%) |
Apr 15, 2014 | 8.694 | 8.846 | 8.694 | 8.734 | 34,894 | +0.08(+0.93%) |
Apr 14, 2014 | 8.750 | 8.894 | 8.494 | 8.654 | 24,105 | -0.02(-0.28%) |
Apr 11, 2014 | 8.574 | 9.095 | 8.494 | 8.678 | 17,622 | +0.02(+0.28%) |
Apr 10, 2014 | 8.614 | 9.095 | 8.614 | 8.654 | 18,342 | -0.20(-2.26%) |
Apr 09, 2014 | 8.750 | 9.095 | 8.462 | 8.854 | 38,105 | +0.09(+1.01%) |
Apr 08, 2014 | 8.943 | 9.095 | 8.742 | 8.766 | 15,514 | -0.13(-1.44%) |
Apr 07, 2014 | 8.870 | 9.031 | 8.822 | 8.894 | 4,532 | -0.18(-1.94%) |
Apr 04, 2014 | 9.055 | 9.143 | 8.959 | 9.071 | 42,697 | -0.12(-1.31%) |
Apr 03, 2014 | 8.967 | 9.191 | 8.814 | 9.191 | 15,852 | +0.18(+1.96%) |
Apr 02, 2014 | 9.119 | 9.197 | 8.935 | 9.015 | 11,325 | -0.19(-2.09%) |
Apr 01, 2014 | 9.135 | 9.215 | 8.863 | 9.207 | 27,903 | +0.00(+0.00%) |
Mar 31, 2014 | 9.111 | 9.207 | 9.063 | 9.207 | 7,888 | +0.13(+1.41%) |
Mar 28, 2014 | 8.886 | 9.207 | 8.814 | 9.079 | 9,043 | +0.05(+0.53%) |
Mar 27, 2014 | 9.007 | 9.095 | 8.830 | 9.031 | 87,071 | -0.04(-0.44%) |
Mar 26, 2014 | 9.207 | 9.215 | 8.911 | 9.071 | 20,008 | -0.14(-1.57%) |
Mar 25, 2014 | 9.199 | 9.239 | 9.039 | 9.215 | 63,828 | +0.00(+0.00%) |
Mar 24, 2014 | 9.143 | 9.343 | 8.870 | 9.215 | 51,086 | -0.02(-0.26%) |
Mar 21, 2014 | 8.894 | 9.239 | 8.894 | 9.239 | 44,553 | +0.33(+3.69%) |
Mar 20, 2014 | 8.878 | 8.975 | 8.794 | 8.911 | 23,149 | +0.08(+0.91%) |
Mar 19, 2014 | 8.782 | 8.846 | 8.622 | 8.830 | 14,369 | +0.02(+0.18%) |
Mar 18, 2014 | 8.806 | 8.846 | 8.686 | 8.814 | 61,544 | +0.08(+0.92%) |
Mar 17, 2014 | 8.678 | 8.782 | 8.574 | 8.734 | 59,336 | +0.11(+1.30%) |
Mar 14, 2014 | 8.494 | 8.694 | 8.494 | 8.622 | 22,631 | +0.14(+1.70%) |
Mar 13, 2014 | 8.382 | 8.494 | 8.342 | 8.478 | 56,260 | +0.11(+1.34%) |
Mar 12, 2014 | 8.374 | 8.414 | 8.294 | 8.366 | 28,270 | -0.04(-0.48%) |
Mar 11, 2014 | 8.069 | 8.478 | 7.997 | 8.406 | 82,068 | +0.40(+5.00%) |
Mar 10, 2014 | 7.941 | 8.101 | 7.893 | 8.005 | 29,142 | +0.00(+0.00%) |
Mar 07, 2014 | 8.935 | 8.935 | 7.853 | 8.005 | 481,010 | -1.31(-14.10%) |
Mar 06, 2014 | 9.447 | 9.447 | 9.079 | 9.319 | 6,217 | -0.14(-1.52%) |
Mar 05, 2014 | 9.319 | 9.536 | 9.319 | 9.463 | 10,720 | +0.18(+1.90%) |
Mar 04, 2014 | 9.047 | 9.391 | 8.943 | 9.287 | 15,162 | +0.34(+3.76%) |