Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.682 | 8.761 | 8.656 | 8.739 | 12,205,662 | +0.04(+0.42%) |
May 29, 2014 | 8.628 | 8.704 | 8.567 | 8.702 | 8,961,598 | +0.13(+1.56%) |
May 28, 2014 | 8.591 | 8.629 | 8.530 | 8.569 | 10,477,312 | -0.02(-0.28%) |
May 27, 2014 | 8.532 | 8.595 | 8.517 | 8.593 | 8,890,588 | +0.16(+1.89%) |
May 23, 2014 | 8.364 | 8.434 | 8.434 | 8.434 | 29,684,532 | +0.07(+0.78%) |
May 22, 2014 | 8.277 | 8.380 | 8.239 | 8.368 | 7,159,192 | +0.10(+1.19%) |
May 21, 2014 | 8.135 | 8.285 | 8.134 | 8.270 | 12,142,786 | +0.20(+2.49%) |
May 20, 2014 | 8.213 | 8.216 | 8.008 | 8.069 | 15,851,730 | -0.16(-1.94%) |
May 19, 2014 | 8.090 | 8.246 | 8.067 | 8.229 | 8,706,790 | +0.09(+1.09%) |
May 16, 2014 | 8.066 | 8.147 | 7.968 | 8.140 | 13,467,830 | +0.09(+1.15%) |
May 15, 2014 | 8.222 | 8.230 | 7.935 | 8.047 | 29,178,382 | -0.23(-2.73%) |
May 14, 2014 | 8.373 | 8.382 | 8.239 | 8.273 | 10,618,281 | -0.12(-1.43%) |
May 13, 2014 | 8.399 | 8.457 | 8.369 | 8.394 | 10,922,258 | +0.02(+0.29%) |
May 12, 2014 | 8.243 | 8.383 | 8.235 | 8.369 | 22,529,500 | +0.23(+2.82%) |
May 09, 2014 | 8.100 | 8.143 | 7.988 | 8.140 | 12,402,770 | +0.04(+0.48%) |
May 08, 2014 | 8.099 | 8.273 | 8.020 | 8.101 | 16,030,514 | -0.03(-0.34%) |
May 07, 2014 | 8.064 | 8.134 | 7.886 | 8.129 | 19,583,370 | +0.14(+1.77%) |
May 06, 2014 | 8.147 | 8.160 | 7.980 | 7.987 | 15,056,214 | -0.21(-2.61%) |
May 05, 2014 | 8.035 | 8.216 | 7.967 | 8.201 | 13,747,105 | +0.04(+0.52%) |
May 02, 2014 | 8.188 | 8.293 | 8.116 | 8.159 | 18,335,912 | -0.03(-0.40%) |
May 01, 2014 | 8.172 | 8.255 | 8.112 | 8.192 | 17,535,740 | -0.00(-0.05%) |
Apr 30, 2014 | 8.074 | 8.209 | 8.039 | 8.196 | 17,013,728 | +0.08(+1.00%) |
Apr 29, 2014 | 8.078 | 8.149 | 8.028 | 8.115 | 16,843,736 | +0.11(+1.40%) |
Apr 28, 2014 | 8.024 | 8.106 | 7.759 | 8.003 | 27,120,276 | +0.07(+0.94%) |
Apr 25, 2014 | 8.046 | 8.061 | 7.868 | 7.928 | 19,032,162 | -0.20(-2.50%) |
Apr 24, 2014 | 8.201 | 8.201 | 8.013 | 8.132 | 15,345,320 | +0.05(+0.60%) |
Apr 23, 2014 | 8.124 | 8.140 | 8.060 | 8.084 | 10,295,545 | -0.05(-0.62%) |
Apr 22, 2014 | 8.052 | 8.203 | 8.042 | 8.134 | 18,488,408 | +0.10(+1.25%) |
Apr 21, 2014 | 7.952 | 8.033 | 7.923 | 8.033 | 10,589,926 | +0.09(+1.14%) |
Apr 17, 2014 | 7.882 | 7.943 | 7.943 | 7.943 | 33,656,668 | +0.03(+0.39%) |
Apr 16, 2014 | 7.825 | 7.915 | 7.728 | 7.912 | 16,483,471 | +0.24(+3.15%) |
Apr 15, 2014 | 7.567 | 7.688 | 7.340 | 7.671 | 31,740,804 | +0.16(+2.06%) |
Apr 14, 2014 | 7.517 | 7.571 | 7.336 | 7.516 | 19,457,954 | +0.17(+2.33%) |
Apr 11, 2014 | 7.425 | 7.553 | 7.324 | 7.345 | 34,112,596 | -0.21(-2.72%) |
Apr 10, 2014 | 8.055 | 8.070 | 7.524 | 7.550 | 37,982,148 | -0.51(-6.34%) |
Apr 09, 2014 | 7.868 | 8.065 | 7.804 | 8.061 | 22,929,214 | +0.25(+3.22%) |
Apr 08, 2014 | 7.697 | 7.845 | 7.621 | 7.810 | 27,537,906 | +0.10(+1.33%) |
Apr 07, 2014 | 7.917 | 7.958 | 7.666 | 7.707 | 45,852,484 | -0.27(-3.43%) |
Apr 04, 2014 | 8.403 | 8.414 | 7.939 | 7.981 | 41,266,252 | -0.29(-3.48%) |
Apr 03, 2014 | 8.346 | 8.349 | 8.197 | 8.268 | 18,140,662 | -0.04(-0.49%) |
Apr 02, 2014 | 8.257 | 8.336 | 8.209 | 8.309 | 18,776,636 | +0.08(+1.03%) |
Apr 01, 2014 | 8.141 | 8.236 | 8.121 | 8.224 | 22,673,414 | +0.16(+2.01%) |
Mar 31, 2014 | 8.018 | 8.099 | 7.997 | 8.062 | 25,598,692 | +0.20(+2.49%) |
Mar 28, 2014 | 7.819 | 7.986 | 7.807 | 7.866 | 22,173,554 | +0.11(+1.41%) |
Mar 27, 2014 | 7.781 | 7.850 | 7.672 | 7.757 | 30,251,414 | -0.05(-0.59%) |
Mar 26, 2014 | 8.075 | 8.109 | 7.803 | 7.803 | 24,904,498 | -0.18(-2.24%) |
Mar 25, 2014 | 7.986 | 8.059 | 7.846 | 7.982 | 29,625,716 | +0.12(+1.48%) |
Mar 24, 2014 | 8.050 | 8.077 | 7.765 | 7.865 | 28,617,094 | -0.10(-1.30%) |
Mar 21, 2014 | 8.158 | 8.219 | 7.943 | 7.969 | 22,525,846 | -0.09(-1.11%) |
Mar 20, 2014 | 7.867 | 8.076 | 7.830 | 8.058 | 26,222,496 | +0.13(+1.58%) |
Mar 19, 2014 | 8.063 | 8.090 | 7.770 | 7.933 | 26,901,486 | -0.12(-1.49%) |
Mar 18, 2014 | 7.928 | 8.084 | 7.908 | 8.054 | 20,809,038 | +0.18(+2.22%) |
Mar 17, 2014 | 7.790 | 7.939 | 7.784 | 7.878 | 24,545,246 | +0.20(+2.63%) |
Mar 14, 2014 | 7.692 | 7.819 | 7.649 | 7.676 | 27,416,514 | -0.07(-0.92%) |
Mar 13, 2014 | 8.087 | 8.104 | 7.680 | 7.748 | 35,576,380 | -0.27(-3.33%) |
Mar 12, 2014 | 7.890 | 8.021 | 7.836 | 8.014 | 25,889,916 | +0.01(+0.07%) |
Mar 11, 2014 | 8.169 | 8.201 | 7.952 | 8.008 | 23,708,214 | -0.12(-1.49%) |
Mar 10, 2014 | 8.105 | 8.138 | 7.989 | 8.130 | 14,710,447 | -0.01(-0.08%) |
Mar 07, 2014 | 8.224 | 8.234 | 8.038 | 8.136 | 36,922,236 | -0.00(-0.01%) |
Mar 06, 2014 | 8.141 | 8.190 | 8.097 | 8.137 | 22,249,592 | +0.07(+0.92%) |
Mar 05, 2014 | 8.071 | 8.118 | 8.040 | 8.063 | 28,445,480 | +0.01(+0.07%) |
Mar 04, 2014 | 7.954 | 8.108 | 7.951 | 8.057 | 44,716,340 | +0.33(+4.24%) |