Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.680 | 7.680 | 7.489 | 7.576 | 399,680 | -0.11(-1.45%) |
May 29, 2014 | 7.750 | 7.750 | 7.646 | 7.687 | 290,508 | -0.03(-0.45%) |
May 28, 2014 | 7.722 | 7.792 | 7.680 | 7.722 | 274,371 | -0.04(-0.54%) |
May 27, 2014 | 7.875 | 7.951 | 7.743 | 7.764 | 349,945 | -0.10(-1.33%) |
May 23, 2014 | 7.680 | 7.868 | 7.868 | 7.868 | 810,001 | +0.19(+2.44%) |
May 22, 2014 | 7.618 | 7.750 | 7.600 | 7.680 | 320,511 | +0.06(+0.73%) |
May 21, 2014 | 7.528 | 7.653 | 7.528 | 7.625 | 500,582 | +0.10(+1.29%) |
May 20, 2014 | 7.611 | 7.680 | 7.486 | 7.528 | 552,105 | -0.08(-1.10%) |
May 19, 2014 | 7.541 | 7.729 | 7.541 | 7.611 | 571,543 | +0.02(+0.27%) |
May 16, 2014 | 7.465 | 7.597 | 7.444 | 7.590 | 424,751 | +0.07(+0.92%) |
May 15, 2014 | 7.785 | 7.785 | 7.270 | 7.521 | 1,208,933 | -0.17(-2.26%) |
May 14, 2014 | 7.715 | 7.868 | 7.646 | 7.694 | 757,700 | -0.01(-0.09%) |
May 13, 2014 | 7.611 | 7.708 | 7.552 | 7.701 | 782,828 | +0.10(+1.37%) |
May 12, 2014 | 7.541 | 7.667 | 7.500 | 7.597 | 1,089,213 | +0.13(+1.77%) |
May 09, 2014 | 7.388 | 7.507 | 7.340 | 7.465 | 560,302 | +0.04(+0.56%) |
May 08, 2014 | 7.680 | 7.694 | 7.409 | 7.423 | 856,195 | -0.22(-2.91%) |
May 07, 2014 | 7.785 | 7.840 | 7.632 | 7.646 | 894,054 | -0.14(-1.79%) |
May 06, 2014 | 7.778 | 7.903 | 7.722 | 7.785 | 463,726 | -0.01(-0.18%) |
May 05, 2014 | 7.882 | 7.910 | 7.743 | 7.799 | 606,732 | -0.14(-1.75%) |
May 02, 2014 | 7.979 | 8.188 | 7.927 | 7.938 | 706,432 | -0.03(-0.35%) |
May 01, 2014 | 7.847 | 8.111 | 7.819 | 7.965 | 721,830 | +0.14(+1.78%) |
Apr 30, 2014 | 7.819 | 7.868 | 7.618 | 7.826 | 858,365 | -0.01(-0.09%) |
Apr 29, 2014 | 7.896 | 7.972 | 7.758 | 7.833 | 602,944 | -0.01(-0.09%) |
Apr 28, 2014 | 8.049 | 8.104 | 7.792 | 7.840 | 958,517 | -0.22(-2.76%) |
Apr 25, 2014 | 8.202 | 8.257 | 8.035 | 8.063 | 517,436 | -0.17(-2.11%) |
Apr 24, 2014 | 8.285 | 8.313 | 8.188 | 8.236 | 711,798 | -0.01(-0.08%) |
Apr 23, 2014 | 8.320 | 8.445 | 8.236 | 8.243 | 567,674 | -0.04(-0.50%) |
Apr 22, 2014 | 8.174 | 8.362 | 8.146 | 8.285 | 739,009 | +0.14(+1.71%) |
Apr 21, 2014 | 8.216 | 8.250 | 8.097 | 8.146 | 287,233 | -0.05(-0.59%) |
Apr 17, 2014 | 8.070 | 8.195 | 8.195 | 8.195 | 529,306 | +0.10(+1.20%) |
Apr 16, 2014 | 8.070 | 8.153 | 7.986 | 8.097 | 814,757 | +0.08(+0.95%) |
Apr 15, 2014 | 8.230 | 8.230 | 7.931 | 8.021 | 1,069,439 | -0.10(-1.28%) |
Apr 14, 2014 | 8.014 | 8.139 | 7.951 | 8.125 | 737,986 | +0.17(+2.10%) |
Apr 11, 2014 | 8.111 | 8.118 | 7.826 | 7.958 | 755,253 | -0.22(-2.64%) |
Apr 10, 2014 | 8.320 | 8.403 | 8.132 | 8.174 | 663,030 | -0.18(-2.16%) |
Apr 09, 2014 | 8.174 | 8.382 | 8.174 | 8.355 | 794,296 | +0.19(+2.30%) |
Apr 08, 2014 | 8.111 | 8.243 | 8.077 | 8.167 | 545,752 | +0.01(+0.17%) |
Apr 07, 2014 | 8.313 | 8.424 | 8.084 | 8.153 | 1,185,826 | -0.28(-3.30%) |
Apr 04, 2014 | 8.271 | 8.501 | 8.243 | 8.431 | 969,417 | +0.19(+2.36%) |
Apr 03, 2014 | 8.438 | 8.563 | 8.236 | 8.236 | 1,689,773 | -0.17(-2.07%) |
Apr 02, 2014 | 8.514 | 8.556 | 8.400 | 8.410 | 664,445 | -0.11(-1.31%) |
Apr 01, 2014 | 8.327 | 8.563 | 8.327 | 8.521 | 920,632 | +0.19(+2.25%) |
Mar 31, 2014 | 8.389 | 8.521 | 8.205 | 8.334 | 1,603,740 | -0.02(-0.25%) |
Mar 28, 2014 | 8.230 | 8.375 | 8.202 | 8.355 | 806,344 | +0.17(+2.04%) |
Mar 27, 2014 | 8.139 | 8.278 | 8.035 | 8.188 | 861,394 | +0.02(+0.26%) |
Mar 26, 2014 | 8.417 | 8.466 | 8.097 | 8.167 | 965,572 | -0.17(-2.08%) |
Mar 25, 2014 | 8.445 | 8.605 | 8.306 | 8.341 | 994,094 | -0.07(-0.83%) |
Mar 24, 2014 | 8.674 | 8.695 | 8.271 | 8.410 | 1,107,778 | -0.23(-2.65%) |
Mar 21, 2014 | 8.535 | 8.660 | 8.487 | 8.640 | 1,046,672 | +0.18(+2.14%) |
Mar 20, 2014 | 8.660 | 8.681 | 8.400 | 8.459 | 802,199 | -0.23(-2.64%) |
Mar 19, 2014 | 8.702 | 8.876 | 8.584 | 8.688 | 593,659 | +0.01(+0.08%) |
Mar 18, 2014 | 8.563 | 8.820 | 8.556 | 8.681 | 1,062,796 | +0.11(+1.30%) |
Mar 17, 2014 | 8.619 | 8.709 | 8.542 | 8.570 | 385,152 | -0.01(-0.08%) |
Mar 14, 2014 | 8.612 | 8.765 | 8.549 | 8.577 | 514,783 | -0.08(-0.96%) |
Mar 13, 2014 | 8.841 | 8.952 | 8.521 | 8.660 | 912,917 | -0.16(-1.81%) |
Mar 12, 2014 | 8.841 | 8.876 | 8.688 | 8.820 | 712,509 | -0.09(-1.01%) |
Mar 11, 2014 | 9.272 | 9.314 | 8.876 | 8.911 | 893,260 | -0.37(-3.97%) |
Mar 10, 2014 | 9.335 | 9.369 | 9.223 | 9.279 | 1,391,838 | -0.13(-1.40%) |
Mar 07, 2014 | 9.425 | 9.550 | 9.321 | 9.411 | 1,278,629 | +0.06(+0.67%) |
Mar 06, 2014 | 9.571 | 9.682 | 9.265 | 9.349 | 1,569,371 | -0.07(-0.74%) |
Mar 05, 2014 | 9.314 | 9.550 | 9.286 | 9.418 | 1,451,755 | +0.14(+1.50%) |
Mar 04, 2014 | 9.112 | 9.411 | 9.105 | 9.279 | 2,445,564 | +0.25(+2.77%) |