Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.940 | 8.000 | 7.830 | 7.960 | 145,252 | +0.05(+0.63%) |
May 29, 2014 | 7.920 | 8.010 | 7.860 | 7.910 | 187,166 | +0.01(+0.13%) |
May 28, 2014 | 7.920 | 7.960 | 7.830 | 7.900 | 181,442 | -0.03(-0.38%) |
May 27, 2014 | 7.930 | 8.020 | 7.880 | 7.930 | 152,851 | +0.06(+0.76%) |
May 23, 2014 | 7.890 | 7.870 | 7.870 | 7.870 | 324,800 | +0.04(+0.51%) |
May 22, 2014 | 7.840 | 7.930 | 7.810 | 7.830 | 87,115 | +0.02(+0.26%) |
May 21, 2014 | 7.830 | 7.930 | 7.772 | 7.810 | 224,474 | +0.02(+0.26%) |
May 20, 2014 | 7.830 | 7.870 | 7.700 | 7.790 | 184,539 | -0.08(-0.95%) |
May 19, 2014 | 7.750 | 7.910 | 7.750 | 7.865 | 159,624 | +0.07(+0.83%) |
May 16, 2014 | 7.730 | 7.810 | 7.700 | 7.800 | 93,529 | +0.04(+0.52%) |
May 15, 2014 | 7.710 | 7.820 | 7.690 | 7.760 | 182,119 | -0.01(-0.13%) |
May 14, 2014 | 7.730 | 7.830 | 7.730 | 7.770 | 153,658 | -0.04(-0.51%) |
May 13, 2014 | 7.880 | 7.950 | 7.770 | 7.810 | 178,259 | -0.09(-1.14%) |
May 12, 2014 | 7.780 | 7.980 | 7.730 | 7.900 | 184,839 | +0.17(+2.20%) |
May 09, 2014 | 7.600 | 7.750 | 7.565 | 7.730 | 139,544 | +0.08(+1.05%) |
May 08, 2014 | 7.270 | 7.720 | 7.260 | 7.650 | 156,517 | +0.01(+0.13%) |
May 07, 2014 | 8.010 | 8.010 | 7.530 | 7.640 | 323,251 | -0.39(-4.86%) |
May 06, 2014 | 8.140 | 8.220 | 7.960 | 8.030 | 251,271 | -0.13(-1.59%) |
May 05, 2014 | 8.240 | 8.290 | 8.120 | 8.160 | 94,313 | -0.14(-1.69%) |
May 02, 2014 | 8.360 | 8.500 | 8.240 | 8.300 | 359,546 | -0.01(-0.12%) |
May 01, 2014 | 8.250 | 8.390 | 7.913 | 8.310 | 156,869 | +0.04(+0.48%) |
Apr 30, 2014 | 8.400 | 8.400 | 8.140 | 8.270 | 171,637 | -0.13(-1.55%) |
Apr 29, 2014 | 8.490 | 8.586 | 8.330 | 8.400 | 60,016 | -0.04(-0.47%) |
Apr 28, 2014 | 8.420 | 8.590 | 8.320 | 8.440 | 57,741 | +0.02(+0.24%) |
Apr 25, 2014 | 8.420 | 8.510 | 8.320 | 8.420 | 116,129 | +0.02(+0.24%) |
Apr 24, 2014 | 8.400 | 8.530 | 8.220 | 8.400 | 76,068 | +0.02(+0.24%) |
Apr 23, 2014 | 8.310 | 8.430 | 8.270 | 8.380 | 85,564 | +0.04(+0.48%) |
Apr 22, 2014 | 8.200 | 8.460 | 8.160 | 8.340 | 100,742 | +0.13(+1.58%) |
Apr 21, 2014 | 8.190 | 8.320 | 7.590 | 8.210 | 69,159 | +0.00(+0.00%) |
Apr 17, 2014 | 8.040 | 8.210 | 8.210 | 8.210 | 67,400 | +0.12(+1.48%) |
Apr 16, 2014 | 8.090 | 8.100 | 7.990 | 8.090 | 39,295 | +0.05(+0.62%) |
Apr 15, 2014 | 8.110 | 8.240 | 7.940 | 8.040 | 113,194 | -0.07(-0.86%) |
Apr 14, 2014 | 8.210 | 8.330 | 7.990 | 8.110 | 72,291 | -0.02(-0.25%) |
Apr 11, 2014 | 8.190 | 8.330 | 8.080 | 8.130 | 107,498 | -0.14(-1.69%) |
Apr 10, 2014 | 8.450 | 8.590 | 8.250 | 8.270 | 100,506 | -0.21(-2.48%) |
Apr 09, 2014 | 8.630 | 8.630 | 8.400 | 8.480 | 76,912 | -0.15(-1.74%) |
Apr 08, 2014 | 8.440 | 8.660 | 8.370 | 8.630 | 132,379 | +0.17(+2.01%) |
Apr 07, 2014 | 8.480 | 8.670 | 8.450 | 8.460 | 202,947 | -0.03(-0.35%) |
Apr 04, 2014 | 8.690 | 8.730 | 8.470 | 8.490 | 131,326 | -0.20(-2.30%) |
Apr 03, 2014 | 8.560 | 8.750 | 8.500 | 8.690 | 119,471 | +0.16(+1.88%) |
Apr 02, 2014 | 8.460 | 8.550 | 8.370 | 8.530 | 89,369 | +0.11(+1.31%) |
Apr 01, 2014 | 8.300 | 8.430 | 8.190 | 8.420 | 141,098 | +0.15(+1.81%) |
Mar 31, 2014 | 8.180 | 8.350 | 8.140 | 8.270 | 125,259 | +0.12(+1.47%) |
Mar 28, 2014 | 7.880 | 8.240 | 7.880 | 8.150 | 193,170 | +0.25(+3.16%) |
Mar 27, 2014 | 7.940 | 8.040 | 7.890 | 7.900 | 203,350 | -0.07(-0.88%) |
Mar 26, 2014 | 7.980 | 8.050 | 7.930 | 7.970 | 132,994 | +0.05(+0.63%) |
Mar 25, 2014 | 7.860 | 7.940 | 7.710 | 7.920 | 117,385 | +0.11(+1.41%) |
Mar 24, 2014 | 7.660 | 7.840 | 7.660 | 7.810 | 192,445 | +0.17(+2.23%) |
Mar 21, 2014 | 7.660 | 7.740 | 7.510 | 7.640 | 349,532 | +0.03(+0.39%) |
Mar 20, 2014 | 7.630 | 7.640 | 7.530 | 7.610 | 112,747 | -0.06(-0.78%) |
Mar 19, 2014 | 7.720 | 7.760 | 7.640 | 7.670 | 99,224 | -0.10(-1.29%) |
Mar 18, 2014 | 7.700 | 7.790 | 7.650 | 7.770 | 115,890 | +0.08(+1.04%) |
Mar 17, 2014 | 7.680 | 7.750 | 7.620 | 7.690 | 98,639 | +0.02(+0.26%) |
Mar 14, 2014 | 7.740 | 7.850 | 7.540 | 7.670 | 116,047 | -0.13(-1.67%) |
Mar 13, 2014 | 7.770 | 7.980 | 7.680 | 7.800 | 155,548 | +0.03(+0.39%) |
Mar 12, 2014 | 7.730 | 7.895 | 7.720 | 7.770 | 132,126 | +0.03(+0.39%) |
Mar 11, 2014 | 7.880 | 7.910 | 7.680 | 7.740 | 153,208 | -0.16(-2.03%) |
Mar 10, 2014 | 7.630 | 7.920 | 7.630 | 7.900 | 141,980 | +0.16(+2.07%) |
Mar 07, 2014 | 7.720 | 7.820 | 7.700 | 7.740 | 97,557 | +0.05(+0.65%) |
Mar 06, 2014 | 7.680 | 7.720 | 7.630 | 7.690 | 76,735 | +0.04(+0.52%) |
Mar 05, 2014 | 7.650 | 7.680 | 7.550 | 7.650 | 72,703 | +0.01(+0.13%) |
Mar 04, 2014 | 7.420 | 7.690 | 7.390 | 7.640 | 292,217 | +0.28(+3.80%) |