Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.364 | 8.412 | 8.310 | 8.317 | 1,109,038 | -0.04(-0.49%) |
May 29, 2014 | 8.310 | 8.371 | 8.290 | 8.358 | 1,279,131 | +0.07(+0.82%) |
May 28, 2014 | 8.303 | 8.320 | 8.202 | 8.290 | 1,271,428 | -0.05(-0.56%) |
May 27, 2014 | 8.310 | 8.384 | 8.222 | 8.337 | 931,079 | +0.08(+0.98%) |
May 23, 2014 | 8.249 | 8.256 | 8.256 | 8.256 | 745,619 | +0.00(+0.00%) |
May 22, 2014 | 8.209 | 8.303 | 8.189 | 8.256 | 638,528 | +0.07(+0.90%) |
May 21, 2014 | 8.175 | 8.243 | 8.105 | 8.182 | 859,100 | +0.04(+0.50%) |
May 20, 2014 | 8.202 | 8.229 | 8.044 | 8.142 | 1,443,243 | -0.08(-0.98%) |
May 19, 2014 | 8.061 | 8.226 | 8.061 | 8.222 | 793,497 | +0.11(+1.33%) |
May 16, 2014 | 8.074 | 8.115 | 8.021 | 8.115 | 1,066,949 | +0.03(+0.42%) |
May 15, 2014 | 8.034 | 8.101 | 7.926 | 8.081 | 1,843,049 | +0.01(+0.08%) |
May 14, 2014 | 8.276 | 8.276 | 8.047 | 8.074 | 1,301,593 | -0.22(-2.60%) |
May 13, 2014 | 8.404 | 8.438 | 8.290 | 8.290 | 1,021,564 | -0.17(-1.99%) |
May 12, 2014 | 8.377 | 8.498 | 8.330 | 8.458 | 1,841,073 | +0.11(+1.37%) |
May 09, 2014 | 8.229 | 8.370 | 8.216 | 8.344 | 977,777 | +0.08(+0.98%) |
May 08, 2014 | 8.263 | 8.360 | 8.182 | 8.263 | 2,089,288 | +0.09(+1.07%) |
May 07, 2014 | 8.101 | 8.175 | 8.007 | 8.175 | 1,653,327 | +0.11(+1.42%) |
May 06, 2014 | 8.243 | 8.263 | 8.054 | 8.061 | 1,976,152 | -0.22(-2.60%) |
May 05, 2014 | 8.263 | 8.286 | 8.189 | 8.276 | 775,566 | -0.05(-0.57%) |
May 02, 2014 | 8.337 | 8.485 | 8.290 | 8.323 | 984,139 | +0.01(+0.16%) |
May 01, 2014 | 8.330 | 8.431 | 8.209 | 8.310 | 1,383,534 | -0.06(-0.72%) |
Apr 30, 2014 | 8.330 | 8.391 | 8.246 | 8.370 | 1,110,333 | +0.03(+0.40%) |
Apr 29, 2014 | 8.424 | 8.488 | 8.323 | 8.337 | 922,480 | -0.07(-0.80%) |
Apr 28, 2014 | 8.391 | 8.458 | 8.283 | 8.404 | 1,692,261 | +0.03(+0.32%) |
Apr 25, 2014 | 8.451 | 8.606 | 8.370 | 8.377 | 1,106,345 | -0.13(-1.50%) |
Apr 24, 2014 | 8.613 | 8.646 | 8.451 | 8.505 | 1,532,499 | -0.13(-1.48%) |
Apr 23, 2014 | 8.640 | 8.680 | 8.572 | 8.633 | 1,361,611 | +0.00(+0.00%) |
Apr 22, 2014 | 8.592 | 8.666 | 8.525 | 8.633 | 1,279,826 | +0.06(+0.71%) |
Apr 21, 2014 | 8.640 | 8.680 | 8.552 | 8.572 | 762,285 | -0.09(-1.01%) |
Apr 17, 2014 | 8.579 | 8.660 | 8.660 | 8.660 | 1,493,469 | +0.07(+0.86%) |
Apr 16, 2014 | 8.646 | 8.666 | 8.552 | 8.586 | 1,318,188 | -0.02(-0.23%) |
Apr 15, 2014 | 8.613 | 8.653 | 8.471 | 8.606 | 1,674,650 | +0.01(+0.16%) |
Apr 14, 2014 | 8.592 | 8.646 | 8.492 | 8.592 | 1,369,372 | +0.10(+1.19%) |
Apr 11, 2014 | 8.492 | 8.606 | 8.458 | 8.492 | 1,561,817 | -0.09(-1.02%) |
Apr 10, 2014 | 8.828 | 8.828 | 8.555 | 8.579 | 2,161,416 | -0.24(-2.67%) |
Apr 09, 2014 | 8.875 | 8.895 | 8.781 | 8.815 | 3,097,489 | -0.05(-0.53%) |
Apr 08, 2014 | 9.037 | 9.057 | 8.848 | 8.862 | 4,843,665 | -0.14(-1.57%) |
Apr 07, 2014 | 8.983 | 9.030 | 8.848 | 9.003 | 2,130,711 | -0.01(-0.07%) |
Apr 04, 2014 | 9.185 | 9.198 | 8.919 | 9.010 | 3,491,956 | -0.16(-1.76%) |
Apr 03, 2014 | 9.211 | 9.215 | 9.084 | 9.171 | 2,052,062 | -0.01(-0.15%) |
Apr 02, 2014 | 9.164 | 9.211 | 9.117 | 9.185 | 2,083,431 | +0.02(+0.22%) |
Apr 01, 2014 | 9.016 | 9.191 | 8.909 | 9.164 | 2,300,673 | +0.15(+1.64%) |
Mar 31, 2014 | 8.922 | 9.060 | 8.895 | 9.016 | 1,976,073 | +0.17(+1.98%) |
Mar 28, 2014 | 8.794 | 8.976 | 8.761 | 8.841 | 1,373,946 | +0.03(+0.38%) |
Mar 27, 2014 | 8.875 | 8.963 | 8.767 | 8.808 | 2,147,267 | -0.08(-0.91%) |
Mar 26, 2014 | 9.097 | 9.124 | 8.889 | 8.889 | 1,877,492 | -0.13(-1.49%) |
Mar 25, 2014 | 9.077 | 9.131 | 9.006 | 9.023 | 1,547,655 | -0.01(-0.15%) |
Mar 24, 2014 | 9.010 | 9.137 | 8.986 | 9.037 | 1,550,887 | +0.06(+0.67%) |
Mar 21, 2014 | 9.124 | 9.198 | 8.875 | 8.976 | 10,404,286 | -0.11(-1.26%) |
Mar 20, 2014 | 8.889 | 9.117 | 8.882 | 9.090 | 2,239,045 | +0.19(+2.12%) |
Mar 19, 2014 | 8.841 | 8.996 | 8.801 | 8.902 | 2,573,880 | +0.04(+0.46%) |
Mar 18, 2014 | 8.821 | 8.882 | 8.774 | 8.862 | 2,808,897 | +0.05(+0.61%) |
Mar 17, 2014 | 8.687 | 8.828 | 8.680 | 8.808 | 2,993,975 | +0.18(+2.11%) |
Mar 14, 2014 | 8.498 | 8.646 | 8.471 | 8.626 | 1,437,936 | +0.09(+1.10%) |
Mar 13, 2014 | 8.613 | 8.626 | 8.478 | 8.532 | 1,358,998 | -0.05(-0.63%) |
Mar 12, 2014 | 8.525 | 8.592 | 8.431 | 8.586 | 1,172,085 | +0.03(+0.31%) |
Mar 11, 2014 | 8.458 | 8.606 | 8.458 | 8.559 | 1,226,083 | -0.05(-0.63%) |
Mar 10, 2014 | 8.566 | 8.613 | 8.495 | 8.613 | 1,312,918 | +0.03(+0.39%) |
Mar 07, 2014 | 8.471 | 8.586 | 8.438 | 8.579 | 2,039,685 | +0.17(+2.08%) |
Mar 06, 2014 | 8.370 | 8.465 | 8.350 | 8.404 | 1,079,369 | +0.03(+0.40%) |
Mar 05, 2014 | 8.411 | 8.438 | 8.350 | 8.370 | 1,196,007 | -0.06(-0.72%) |
Mar 04, 2014 | 8.269 | 8.458 | 8.269 | 8.431 | 2,431,786 | +0.24(+2.87%) |