Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.489 | 9.742 | 9.375 | 9.643 | 88,561 | +0.15(+1.62%) |
May 29, 2014 | 8.996 | 9.643 | 8.996 | 9.489 | 315,221 | +0.49(+5.48%) |
May 28, 2014 | 8.971 | 9.082 | 8.805 | 8.996 | 81,299 | +0.06(+0.69%) |
May 27, 2014 | 8.941 | 9.058 | 8.934 | 8.934 | 50,112 | -0.04(-0.48%) |
May 23, 2014 | 8.941 | 8.978 | 8.978 | 8.978 | 98,025 | -0.03(-0.34%) |
May 22, 2014 | 8.928 | 9.021 | 8.873 | 9.008 | 53,211 | +0.14(+1.53%) |
May 21, 2014 | 8.901 | 8.934 | 8.824 | 8.873 | 20,173 | +0.00(+0.00%) |
May 20, 2014 | 8.947 | 9.015 | 8.830 | 8.873 | 22,706 | -0.18(-2.04%) |
May 19, 2014 | 8.959 | 9.058 | 8.904 | 9.058 | 95,097 | +0.10(+1.17%) |
May 16, 2014 | 8.947 | 9.039 | 8.626 | 8.953 | 86,179 | +0.04(+0.48%) |
May 15, 2014 | 8.941 | 9.033 | 8.669 | 8.910 | 205,517 | -0.09(-0.96%) |
May 14, 2014 | 9.070 | 9.162 | 8.897 | 8.996 | 257,576 | -0.05(-0.54%) |
May 13, 2014 | 8.916 | 9.070 | 8.916 | 9.045 | 138,572 | +0.09(+0.96%) |
May 12, 2014 | 8.934 | 9.027 | 8.811 | 8.959 | 120,920 | +0.00(+0.00%) |
May 09, 2014 | 8.873 | 9.033 | 8.836 | 8.959 | 148,185 | +0.04(+0.48%) |
May 08, 2014 | 9.052 | 9.052 | 8.694 | 8.916 | 100,753 | -0.15(-1.63%) |
May 07, 2014 | 9.249 | 9.249 | 8.941 | 9.064 | 247,802 | -0.16(-1.74%) |
May 06, 2014 | 8.854 | 9.243 | 8.854 | 9.224 | 202,897 | +0.31(+3.46%) |
May 05, 2014 | 8.688 | 8.941 | 8.577 | 8.916 | 153,557 | +0.25(+2.92%) |
May 02, 2014 | 8.275 | 8.916 | 8.275 | 8.663 | 376,800 | +0.39(+4.69%) |
May 01, 2014 | 8.195 | 8.355 | 8.189 | 8.275 | 133,135 | +0.09(+1.05%) |
Apr 30, 2014 | 8.090 | 8.294 | 7.499 | 8.189 | 66,386 | -0.06(-0.75%) |
Apr 29, 2014 | 8.361 | 8.466 | 8.124 | 8.250 | 78,040 | -0.01(-0.07%) |
Apr 28, 2014 | 8.010 | 8.275 | 8.010 | 8.257 | 88,774 | +0.20(+2.52%) |
Apr 25, 2014 | 8.090 | 8.263 | 7.881 | 8.053 | 49,840 | -0.10(-1.28%) |
Apr 24, 2014 | 7.912 | 8.368 | 7.912 | 8.158 | 134,111 | +0.16(+2.00%) |
Apr 23, 2014 | 7.868 | 8.127 | 7.838 | 7.998 | 63,617 | +0.14(+1.80%) |
Apr 22, 2014 | 7.831 | 7.887 | 7.708 | 7.856 | 19,647 | +0.06(+0.71%) |
Apr 21, 2014 | 7.801 | 7.815 | 7.585 | 7.801 | 18,749 | +0.02(+0.24%) |
Apr 17, 2014 | 7.647 | 7.782 | 7.782 | 7.782 | 12,009 | +0.08(+1.04%) |
Apr 16, 2014 | 7.690 | 7.813 | 7.548 | 7.702 | 18,712 | +0.01(+0.16%) |
Apr 15, 2014 | 7.640 | 7.831 | 7.524 | 7.690 | 43,353 | +0.03(+0.40%) |
Apr 14, 2014 | 7.727 | 7.727 | 7.480 | 7.659 | 52,803 | -0.07(-0.88%) |
Apr 11, 2014 | 7.764 | 7.813 | 7.647 | 7.727 | 6,741 | -0.07(-0.95%) |
Apr 10, 2014 | 7.862 | 7.924 | 7.579 | 7.801 | 55,684 | -0.07(-0.86%) |
Apr 09, 2014 | 7.955 | 7.986 | 7.456 | 7.868 | 132,629 | -0.14(-1.69%) |
Apr 08, 2014 | 7.357 | 8.072 | 7.283 | 8.004 | 68,284 | +0.57(+7.62%) |
Apr 07, 2014 | 6.895 | 7.554 | 6.895 | 7.437 | 81,299 | +0.52(+7.48%) |
Apr 04, 2014 | 6.870 | 7.074 | 6.821 | 6.920 | 19,777 | +0.08(+1.17%) |
Apr 03, 2014 | 6.778 | 6.870 | 6.753 | 6.839 | 9,643 | -0.01(-0.18%) |
Apr 02, 2014 | 6.661 | 6.870 | 6.562 | 6.852 | 23,466 | +0.25(+3.83%) |
Apr 01, 2014 | 6.624 | 6.771 | 6.556 | 6.599 | 12,900 | +0.08(+1.23%) |
Mar 31, 2014 | 6.716 | 6.772 | 6.519 | 6.519 | 94,897 | -0.20(-2.94%) |
Mar 28, 2014 | 6.710 | 6.735 | 6.698 | 6.716 | 15,372 | +0.01(+0.18%) |
Mar 27, 2014 | 6.778 | 6.778 | 6.704 | 6.704 | 21,060 | -0.10(-1.54%) |
Mar 26, 2014 | 6.673 | 6.839 | 6.673 | 6.809 | 21,442 | +0.11(+1.66%) |
Mar 25, 2014 | 6.513 | 6.710 | 6.513 | 6.698 | 10,904 | +0.18(+2.74%) |
Mar 24, 2014 | 6.476 | 6.581 | 6.470 | 6.519 | 11,433 | +0.04(+0.57%) |
Mar 21, 2014 | 6.722 | 6.778 | 6.451 | 6.482 | 47,962 | -0.26(-3.93%) |
Mar 20, 2014 | 6.716 | 6.839 | 6.704 | 6.747 | 25,838 | +0.00(+0.00%) |
Mar 19, 2014 | 6.716 | 6.790 | 6.716 | 6.747 | 37,527 | -0.01(-0.09%) |
Mar 18, 2014 | 6.778 | 6.809 | 6.729 | 6.753 | 33,088 | -0.02(-0.36%) |
Mar 17, 2014 | 6.790 | 6.809 | 6.766 | 6.778 | 12,600 | -0.02(-0.27%) |
Mar 14, 2014 | 6.772 | 6.809 | 6.758 | 6.796 | 32,905 | -0.01(-0.18%) |
Mar 13, 2014 | 6.839 | 6.839 | 6.753 | 6.809 | 17,634 | -0.03(-0.45%) |
Mar 12, 2014 | 6.784 | 6.839 | 6.685 | 6.839 | 27,623 | +0.06(+0.91%) |
Mar 11, 2014 | 6.784 | 6.839 | 6.778 | 6.778 | 48,149 | -0.02(-0.36%) |
Mar 10, 2014 | 6.753 | 6.833 | 6.753 | 6.802 | 26,840 | +0.02(+0.23%) |
Mar 07, 2014 | 6.870 | 6.870 | 6.778 | 6.787 | 9,471 | -0.03(-0.41%) |
Mar 06, 2014 | 6.876 | 6.876 | 6.784 | 6.815 | 6,670 | -0.01(-0.18%) |
Mar 05, 2014 | 6.809 | 6.833 | 6.759 | 6.827 | 6,384 | +0.02(+0.27%) |
Mar 04, 2014 | 6.778 | 6.809 | 6.679 | 6.809 | 50,143 | +0.18(+2.79%) |