Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.320 | 8.320 | 8.030 | 8.160 | 192,868 | -0.11(-1.33%) |
May 29, 2014 | 8.420 | 8.450 | 8.190 | 8.270 | 314,481 | -0.17(-2.01%) |
May 28, 2014 | 8.550 | 8.600 | 8.390 | 8.440 | 232,781 | -0.16(-1.86%) |
May 27, 2014 | 8.380 | 8.605 | 8.370 | 8.600 | 198,517 | +0.30(+3.61%) |
May 23, 2014 | 8.170 | 8.300 | 8.300 | 8.300 | 157,000 | +0.10(+1.22%) |
May 22, 2014 | 8.090 | 8.250 | 8.010 | 8.200 | 71,589 | +0.08(+0.99%) |
May 21, 2014 | 8.020 | 8.190 | 7.940 | 8.120 | 266,051 | +0.11(+1.37%) |
May 20, 2014 | 8.110 | 8.110 | 7.900 | 8.010 | 207,312 | -0.13(-1.60%) |
May 19, 2014 | 7.810 | 8.150 | 7.810 | 8.140 | 208,636 | +0.27(+3.43%) |
May 16, 2014 | 7.830 | 7.930 | 7.770 | 7.870 | 226,536 | +0.00(+0.00%) |
May 15, 2014 | 7.880 | 7.960 | 7.720 | 7.870 | 227,615 | -0.04(-0.51%) |
May 14, 2014 | 8.120 | 8.120 | 7.800 | 7.910 | 303,837 | -0.20(-2.47%) |
May 13, 2014 | 8.210 | 8.360 | 8.020 | 8.110 | 350,033 | -0.15(-1.82%) |
May 12, 2014 | 7.950 | 8.270 | 7.915 | 8.260 | 265,342 | +0.39(+4.96%) |
May 09, 2014 | 7.760 | 7.915 | 7.760 | 7.870 | 421,621 | +0.07(+0.90%) |
May 08, 2014 | 7.890 | 7.930 | 7.750 | 7.800 | 691,233 | -0.12(-1.52%) |
May 07, 2014 | 8.000 | 8.050 | 7.800 | 7.920 | 399,268 | -0.10(-1.25%) |
May 06, 2014 | 8.360 | 8.410 | 8.010 | 8.020 | 297,138 | -0.35(-4.18%) |
May 05, 2014 | 8.500 | 8.530 | 8.310 | 8.370 | 320,471 | -0.14(-1.65%) |
May 02, 2014 | 8.670 | 8.720 | 8.500 | 8.510 | 374,180 | -0.18(-2.07%) |
May 01, 2014 | 8.760 | 8.800 | 8.480 | 8.690 | 726,625 | -0.12(-1.36%) |
Apr 30, 2014 | 8.470 | 9.280 | 8.470 | 8.810 | 804,707 | +0.35(+4.14%) |
Apr 29, 2014 | 8.710 | 8.750 | 8.430 | 8.460 | 296,118 | -0.24(-2.76%) |
Apr 28, 2014 | 9.000 | 9.000 | 8.490 | 8.700 | 507,711 | -0.29(-3.23%) |
Apr 25, 2014 | 9.070 | 9.110 | 8.800 | 8.990 | 858,020 | -0.11(-1.21%) |
Apr 24, 2014 | 8.870 | 9.120 | 8.610 | 9.100 | 403,377 | +0.32(+3.64%) |
Apr 23, 2014 | 8.830 | 8.950 | 8.710 | 8.780 | 193,340 | -0.11(-1.24%) |
Apr 22, 2014 | 8.300 | 8.930 | 8.300 | 8.890 | 512,680 | +0.67(+8.15%) |
Apr 21, 2014 | 8.190 | 8.240 | 8.080 | 8.220 | 104,002 | +0.04(+0.49%) |
Apr 17, 2014 | 8.100 | 8.180 | 8.180 | 8.180 | 165,600 | +0.08(+0.99%) |
Apr 16, 2014 | 8.150 | 8.230 | 7.970 | 8.100 | 270,806 | -0.04(-0.49%) |
Apr 15, 2014 | 8.230 | 8.230 | 7.917 | 8.140 | 357,782 | -0.09(-1.09%) |
Apr 14, 2014 | 8.400 | 8.450 | 8.100 | 8.230 | 374,213 | -0.09(-1.08%) |
Apr 11, 2014 | 8.230 | 8.390 | 8.142 | 8.320 | 359,933 | +0.00(+0.00%) |
Apr 10, 2014 | 8.580 | 8.630 | 8.120 | 8.320 | 443,335 | -0.24(-2.80%) |
Apr 09, 2014 | 8.420 | 8.620 | 8.320 | 8.560 | 243,622 | +0.17(+2.03%) |
Apr 08, 2014 | 8.430 | 8.510 | 8.320 | 8.390 | 217,929 | -0.04(-0.47%) |
Apr 07, 2014 | 8.590 | 8.660 | 8.260 | 8.430 | 347,661 | +0.12(+1.44%) |
Apr 04, 2014 | 8.600 | 8.600 | 8.190 | 8.310 | 353,667 | -0.21(-2.46%) |
Apr 03, 2014 | 8.640 | 8.810 | 8.420 | 8.520 | 219,862 | -0.15(-1.73%) |
Apr 02, 2014 | 8.550 | 8.670 | 8.490 | 8.670 | 125,709 | +0.11(+1.29%) |
Apr 01, 2014 | 8.450 | 8.590 | 8.410 | 8.560 | 207,762 | +0.13(+1.54%) |
Mar 31, 2014 | 8.320 | 8.510 | 8.260 | 8.430 | 139,750 | +0.13(+1.57%) |
Mar 28, 2014 | 8.150 | 8.310 | 8.080 | 8.300 | 219,422 | +0.15(+1.84%) |
Mar 27, 2014 | 8.290 | 8.400 | 8.140 | 8.150 | 286,764 | -0.17(-2.04%) |
Mar 26, 2014 | 8.660 | 8.680 | 8.320 | 8.320 | 277,396 | -0.29(-3.37%) |
Mar 25, 2014 | 8.800 | 8.884 | 8.571 | 8.610 | 150,524 | -0.12(-1.37%) |
Mar 24, 2014 | 8.940 | 8.980 | 8.510 | 8.730 | 350,018 | -0.16(-1.80%) |
Mar 21, 2014 | 9.060 | 9.070 | 8.850 | 8.890 | 323,538 | -0.10(-1.11%) |
Mar 20, 2014 | 9.010 | 9.160 | 8.955 | 8.990 | 239,682 | -0.04(-0.44%) |
Mar 19, 2014 | 8.970 | 9.040 | 8.910 | 9.030 | 337,242 | +0.07(+0.78%) |
Mar 18, 2014 | 8.850 | 9.100 | 8.710 | 8.960 | 369,808 | +0.08(+0.90%) |
Mar 17, 2014 | 8.740 | 8.930 | 8.680 | 8.880 | 319,814 | +0.17(+1.95%) |
Mar 14, 2014 | 8.660 | 8.900 | 8.610 | 8.710 | 292,355 | +0.01(+0.11%) |
Mar 13, 2014 | 8.930 | 8.990 | 8.650 | 8.700 | 770,696 | -0.19(-2.14%) |
Mar 12, 2014 | 8.970 | 9.030 | 8.780 | 8.890 | 711,043 | +0.24(+2.77%) |
Mar 11, 2014 | 8.550 | 8.710 | 8.390 | 8.650 | 601,078 | +0.08(+0.93%) |
Mar 10, 2014 | 8.750 | 8.760 | 8.550 | 8.570 | 270,622 | -0.21(-2.39%) |
Mar 07, 2014 | 8.740 | 8.915 | 8.540 | 8.780 | 713,044 | +0.06(+0.69%) |
Mar 06, 2014 | 8.320 | 8.790 | 8.300 | 8.720 | 656,273 | +0.45(+5.44%) |
Mar 05, 2014 | 8.140 | 8.340 | 8.140 | 8.270 | 299,491 | +0.13(+1.60%) |
Mar 04, 2014 | 8.000 | 8.160 | 7.960 | 8.140 | 799,902 | +0.21(+2.65%) |