Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.050 | 8.115 | 8.010 | 8.080 | 304,753 | -0.02(-0.25%) |
May 29, 2014 | 8.100 | 8.135 | 8.050 | 8.100 | 258,597 | -0.04(-0.49%) |
May 28, 2014 | 8.130 | 8.190 | 8.120 | 8.140 | 173,452 | -0.02(-0.25%) |
May 27, 2014 | 8.230 | 8.250 | 8.160 | 8.160 | 971,762 | -0.04(-0.49%) |
May 26, 2014 | 8.180 | 8.215 | 8.160 | 8.200 | 291,408 | +0.07(+0.86%) |
May 23, 2014 | 8.080 | 8.190 | 8.080 | 8.130 | 178,483 | +0.01(+0.12%) |
May 22, 2014 | 8.150 | 8.170 | 8.110 | 8.120 | 289,515 | -0.01(-0.12%) |
May 21, 2014 | 8.130 | 8.145 | 8.050 | 8.130 | 167,571 | +0.01(+0.12%) |
May 20, 2014 | 8.130 | 8.190 | 8.080 | 8.120 | 1,174,287 | -0.03(-0.37%) |
May 16, 2014 | 8.150 | 8.150 | 8.150 | 0 | +0.01(+0.12%) | |
May 15, 2014 | 8.090 | 8.220 | 8.040 | 8.140 | 1,143,393 | +0.07(+0.87%) |
May 14, 2014 | 7.950 | 8.090 | 7.920 | 8.070 | 1,108,860 | +0.11(+1.38%) |
May 13, 2014 | 8.020 | 8.025 | 7.950 | 7.960 | 354,791 | -0.04(-0.50%) |
May 12, 2014 | 7.950 | 8.045 | 7.920 | 8.000 | 350,499 | +0.08(+1.01%) |
May 09, 2014 | 7.860 | 7.960 | 7.860 | 7.920 | 232,632 | +0.04(+0.51%) |
May 08, 2014 | 7.880 | 7.920 | 7.820 | 7.880 | 130,454 | -0.04(-0.51%) |
May 07, 2014 | 7.880 | 7.920 | 7.870 | 7.920 | 75,261 | +0.01(+0.13%) |
May 06, 2014 | 7.900 | 7.940 | 7.880 | 7.910 | 89,103 | -0.03(-0.38%) |
May 05, 2014 | 7.950 | 7.950 | 7.870 | 7.940 | 63,257 | -0.01(-0.13%) |
May 02, 2014 | 7.930 | 7.950 | 7.850 | 7.950 | 168,127 | +0.03(+0.38%) |
May 01, 2014 | 7.900 | 7.920 | 7.825 | 7.920 | 169,983 | +0.04(+0.51%) |
Apr 30, 2014 | 7.900 | 7.920 | 7.850 | 7.880 | 120,755 | -0.01(-0.13%) |
Apr 29, 2014 | 7.880 | 7.920 | 7.860 | 7.890 | 163,772 | -0.01(-0.13%) |
Apr 28, 2014 | 7.920 | 7.920 | 7.800 | 7.900 | 148,466 | +0.01(+0.13%) |
Apr 25, 2014 | 7.920 | 7.920 | 7.850 | 7.890 | 113,095 | -0.02(-0.25%) |
Apr 24, 2014 | 7.860 | 7.950 | 7.830 | 7.910 | 179,682 | +0.06(+0.76%) |
Apr 23, 2014 | 7.800 | 7.850 | 7.770 | 7.850 | 142,948 | +0.01(+0.13%) |
Apr 22, 2014 | 7.740 | 7.840 | 7.720 | 7.840 | 191,201 | +0.10(+1.29%) |
Apr 21, 2014 | 7.700 | 7.740 | 7.680 | 7.740 | 75,855 | +0.04(+0.52%) |
Apr 17, 2014 | 7.700 | 7.700 | 7.700 | 0 | -0.02(-0.26%) | |
Apr 16, 2014 | 7.600 | 7.740 | 7.580 | 7.720 | 204,200 | +0.13(+1.71%) |
Apr 15, 2014 | 7.510 | 7.610 | 7.510 | 7.590 | 229,312 | +0.02(+0.26%) |
Apr 14, 2014 | 7.720 | 7.720 | 7.530 | 7.570 | 335,090 | -0.05(-0.66%) |
Apr 11, 2014 | 7.640 | 7.650 | 7.610 | 7.620 | 154,242 | -0.02(-0.26%) |
Apr 10, 2014 | 7.690 | 7.690 | 7.620 | 7.640 | 244,333 | +0.00(+0.00%) |
Apr 09, 2014 | 7.770 | 7.800 | 7.610 | 7.640 | 247,434 | -0.12(-1.55%) |
Apr 08, 2014 | 7.630 | 7.770 | 7.560 | 7.760 | 354,715 | +0.13(+1.70%) |
Apr 07, 2014 | 7.630 | 7.630 | 7.600 | 7.630 | 312,522 | +0.02(+0.26%) |
Apr 04, 2014 | 7.660 | 7.660 | 7.600 | 7.610 | 114,795 | -0.05(-0.65%) |
Apr 03, 2014 | 7.670 | 7.680 | 7.620 | 7.660 | 100,562 | -0.02(-0.26%) |
Apr 02, 2014 | 7.700 | 7.700 | 7.610 | 7.680 | 292,842 | +0.00(+0.00%) |
Apr 01, 2014 | 7.810 | 7.810 | 7.640 | 7.680 | 290,785 | -0.12(-1.54%) |
Mar 31, 2014 | 7.780 | 7.840 | 7.760 | 7.800 | 183,844 | -0.04(-0.51%) |
Mar 28, 2014 | 7.670 | 7.840 | 7.670 | 7.840 | 291,950 | +0.13(+1.69%) |
Mar 27, 2014 | 7.630 | 7.730 | 7.540 | 7.710 | 228,175 | -0.01(-0.13%) |
Mar 26, 2014 | 7.800 | 7.830 | 7.690 | 7.720 | 277,270 | -0.04(-0.52%) |
Mar 25, 2014 | 7.930 | 7.930 | 7.720 | 7.760 | 445,500 | -0.18(-2.27%) |
Mar 24, 2014 | 7.680 | 7.980 | 7.670 | 7.940 | 0 | +0.41(+5.44%) |
Mar 21, 2014 | 7.860 | 7.890 | 7.530 | 7.530 | 623,279 | -0.30(-3.83%) |
Mar 20, 2014 | 7.920 | 7.930 | 7.820 | 7.830 | 720,741 | -0.05(-0.63%) |
Mar 19, 2014 | 7.780 | 7.940 | 7.750 | 7.880 | 1,135,971 | +0.14(+1.81%) |
Mar 18, 2014 | 7.700 | 7.760 | 7.690 | 7.740 | 170,234 | +0.00(+0.00%) |
Mar 17, 2014 | 7.730 | 7.760 | 7.660 | 7.740 | 187,236 | -0.01(-0.13%) |
Mar 14, 2014 | 7.660 | 7.750 | 7.660 | 7.750 | 304,263 | +0.05(+0.65%) |
Mar 13, 2014 | 7.550 | 7.730 | 7.550 | 7.700 | 427,842 | +0.11(+1.45%) |
Mar 12, 2014 | 7.580 | 7.610 | 7.510 | 7.590 | 196,479 | +0.03(+0.40%) |
Mar 11, 2014 | 7.600 | 7.630 | 7.530 | 7.560 | 316,386 | -0.04(-0.53%) |
Mar 10, 2014 | 7.630 | 7.685 | 7.580 | 7.600 | 335,595 | -0.03(-0.39%) |
Mar 07, 2014 | 7.410 | 7.680 | 7.410 | 7.630 | 1,513,341 | +0.35(+4.81%) |
Mar 06, 2014 | 7.230 | 7.300 | 7.220 | 7.280 | 348,311 | +0.05(+0.69%) |
Mar 05, 2014 | 7.230 | 7.270 | 7.210 | 7.230 | 308,354 | -0.02(-0.28%) |
Mar 04, 2014 | 7.240 | 7.250 | 7.200 | 7.250 | 295,140 | +0.05(+0.69%) |