Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.406 | 8.472 | 8.371 | 8.451 | 204,684 | -0.02(-0.25%) |
May 29, 2014 | 8.362 | 8.479 | 8.318 | 8.472 | 279,233 | +0.10(+1.18%) |
May 28, 2014 | 8.411 | 8.468 | 8.301 | 8.373 | 384,178 | -0.03(-0.39%) |
May 27, 2014 | 8.516 | 8.595 | 8.393 | 8.406 | 239,573 | -0.11(-1.29%) |
May 23, 2014 | 8.622 | 8.516 | 8.516 | 8.516 | 210,626 | +0.06(+0.67%) |
May 22, 2014 | 8.494 | 8.494 | 8.441 | 8.459 | 78,172 | -0.01(-0.15%) |
May 21, 2014 | 8.639 | 8.675 | 8.468 | 8.472 | 257,929 | -0.10(-1.18%) |
May 20, 2014 | 8.613 | 8.701 | 8.516 | 8.573 | 206,532 | -0.09(-1.02%) |
May 19, 2014 | 8.459 | 8.705 | 8.444 | 8.661 | 396,404 | +0.21(+2.45%) |
May 16, 2014 | 8.477 | 8.538 | 8.419 | 8.455 | 107,737 | -0.02(-0.21%) |
May 15, 2014 | 8.459 | 8.490 | 8.450 | 8.472 | 171,954 | -0.00(-0.05%) |
May 14, 2014 | 8.446 | 8.531 | 8.393 | 8.477 | 133,533 | +0.04(+0.47%) |
May 13, 2014 | 8.560 | 8.560 | 8.419 | 8.437 | 196,550 | -0.14(-1.59%) |
May 12, 2014 | 8.763 | 8.763 | 8.573 | 8.573 | 261,490 | -0.23(-2.60%) |
May 09, 2014 | 8.749 | 8.802 | 8.609 | 8.802 | 640,143 | +0.09(+1.01%) |
May 08, 2014 | 8.754 | 8.754 | 8.622 | 8.714 | 327,398 | -0.03(-0.35%) |
May 07, 2014 | 8.670 | 8.745 | 8.670 | 8.745 | 198,306 | +0.06(+0.71%) |
May 06, 2014 | 8.802 | 8.802 | 8.600 | 8.683 | 545,211 | -0.26(-2.90%) |
May 05, 2014 | 8.912 | 8.943 | 8.875 | 8.943 | 89,408 | +0.03(+0.30%) |
May 02, 2014 | 9.009 | 9.009 | 8.855 | 8.917 | 67,109 | -0.02(-0.20%) |
May 01, 2014 | 8.838 | 9.132 | 8.838 | 8.935 | 364,910 | +0.11(+1.28%) |
Apr 30, 2014 | 8.838 | 8.838 | 8.798 | 8.822 | 182,106 | +0.02(+0.23%) |
Apr 29, 2014 | 8.807 | 8.842 | 8.798 | 8.802 | 137,913 | -0.00(-0.04%) |
Apr 28, 2014 | 8.802 | 8.858 | 8.798 | 8.806 | 164,704 | +0.00(+0.04%) |
Apr 25, 2014 | 8.811 | 8.811 | 8.794 | 8.802 | 280,003 | -0.02(-0.25%) |
Apr 24, 2014 | 8.877 | 8.886 | 8.811 | 8.824 | 34,799 | -0.04(-0.50%) |
Apr 23, 2014 | 8.890 | 8.890 | 8.846 | 8.868 | 52,990 | +0.00(+0.00%) |
Apr 22, 2014 | 8.926 | 8.930 | 8.829 | 8.868 | 215,057 | -0.04(-0.44%) |
Apr 21, 2014 | 9.000 | 9.000 | 8.860 | 8.908 | 98,262 | +0.05(+0.60%) |
Apr 17, 2014 | 8.842 | 8.855 | 8.855 | 8.855 | 123,149 | +0.02(+0.20%) |
Apr 16, 2014 | 8.820 | 8.842 | 8.807 | 8.838 | 63,626 | +0.03(+0.35%) |
Apr 15, 2014 | 8.811 | 8.811 | 8.798 | 8.807 | 110,761 | +0.00(+0.05%) |
Apr 14, 2014 | 8.802 | 8.833 | 8.798 | 8.802 | 163,972 | +0.00(+0.00%) |
Apr 11, 2014 | 8.802 | 8.851 | 8.798 | 8.802 | 171,504 | +0.00(+0.00%) |
Apr 10, 2014 | 8.816 | 8.816 | 8.798 | 8.802 | 150,121 | +0.00(+0.00%) |
Apr 09, 2014 | 8.820 | 8.820 | 8.802 | 8.802 | 65,157 | +0.00(+0.00%) |
Apr 08, 2014 | 8.811 | 8.855 | 8.802 | 8.802 | 157,231 | -0.00(-0.02%) |
Apr 07, 2014 | 8.814 | 8.851 | 8.802 | 8.804 | 141,824 | +0.00(+0.02%) |
Apr 04, 2014 | 8.868 | 8.868 | 8.802 | 8.802 | 155,129 | -0.03(-0.30%) |
Apr 03, 2014 | 8.802 | 8.890 | 8.802 | 8.829 | 255,569 | +0.02(+0.20%) |
Apr 02, 2014 | 8.807 | 8.816 | 8.794 | 8.811 | 184,617 | +0.01(+0.10%) |
Apr 01, 2014 | 8.934 | 8.934 | 8.802 | 8.802 | 283,854 | -0.09(-0.99%) |
Mar 31, 2014 | 8.868 | 8.934 | 8.802 | 8.890 | 144,084 | +0.09(+1.00%) |
Mar 28, 2014 | 8.901 | 8.901 | 8.802 | 8.802 | 276,054 | +0.00(+0.00%) |