Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.416 | 8.416 | 8.316 | 8.372 | 281,623 | -0.05(-0.59%) |
May 29, 2014 | 8.383 | 8.483 | 8.316 | 8.422 | 436,925 | +0.04(+0.46%) |
May 28, 2014 | 8.383 | 8.450 | 8.278 | 8.383 | 348,319 | -0.03(-0.40%) |
May 27, 2014 | 8.377 | 8.450 | 8.350 | 8.416 | 337,166 | +0.07(+0.86%) |
May 23, 2014 | 8.266 | 8.344 | 8.344 | 8.344 | 291,457 | +0.04(+0.53%) |
May 22, 2014 | 8.183 | 8.311 | 8.178 | 8.300 | 178,005 | +0.13(+1.63%) |
May 21, 2014 | 8.133 | 8.228 | 8.122 | 8.167 | 293,206 | +0.03(+0.34%) |
May 20, 2014 | 8.133 | 8.189 | 8.100 | 8.139 | 314,440 | -0.01(-0.07%) |
May 19, 2014 | 7.995 | 8.194 | 7.995 | 8.144 | 288,836 | +0.09(+1.17%) |
May 16, 2014 | 8.006 | 8.117 | 7.956 | 8.050 | 430,748 | +0.06(+0.76%) |
May 15, 2014 | 7.995 | 8.022 | 7.906 | 7.989 | 572,194 | -0.01(-0.07%) |
May 14, 2014 | 8.067 | 8.100 | 7.961 | 7.995 | 1,935,697 | -0.06(-0.76%) |
May 13, 2014 | 8.061 | 8.233 | 8.028 | 8.056 | 1,105,149 | +0.02(+0.21%) |
May 12, 2014 | 8.255 | 8.278 | 8.033 | 8.039 | 1,126,265 | -0.14(-1.70%) |
May 09, 2014 | 8.255 | 8.255 | 8.039 | 8.178 | 796,207 | -0.08(-1.01%) |
May 08, 2014 | 8.594 | 8.594 | 8.133 | 8.261 | 788,693 | -0.32(-3.69%) |
May 07, 2014 | 8.710 | 8.755 | 8.533 | 8.577 | 352,434 | -0.09(-1.02%) |
May 06, 2014 | 8.599 | 8.677 | 8.483 | 8.666 | 264,900 | +0.04(+0.51%) |
May 05, 2014 | 8.694 | 8.738 | 8.610 | 8.622 | 338,950 | -0.11(-1.27%) |
May 02, 2014 | 8.638 | 8.771 | 8.638 | 8.733 | 786,514 | +0.09(+1.09%) |
May 01, 2014 | 8.660 | 8.733 | 8.605 | 8.638 | 266,675 | -0.04(-0.51%) |
Apr 30, 2014 | 8.727 | 8.766 | 8.627 | 8.683 | 311,066 | -0.08(-0.89%) |
Apr 29, 2014 | 8.738 | 8.821 | 8.666 | 8.760 | 298,703 | +0.09(+1.02%) |
Apr 28, 2014 | 8.666 | 8.855 | 8.622 | 8.671 | 305,695 | +0.01(+0.06%) |
Apr 25, 2014 | 8.838 | 8.866 | 8.610 | 8.666 | 205,399 | -0.19(-2.19%) |
Apr 24, 2014 | 8.877 | 8.877 | 8.721 | 8.860 | 393,242 | +0.00(+0.00%) |
Apr 23, 2014 | 8.866 | 8.910 | 8.799 | 8.860 | 495,061 | -0.04(-0.44%) |
Apr 22, 2014 | 8.960 | 9.088 | 8.843 | 8.899 | 714,810 | -0.09(-1.05%) |
Apr 21, 2014 | 8.910 | 9.049 | 8.716 | 8.993 | 501,844 | +0.08(+0.93%) |
Apr 17, 2014 | 8.860 | 8.910 | 8.910 | 8.910 | 383,563 | -0.11(-1.17%) |
Apr 16, 2014 | 9.104 | 9.160 | 8.855 | 9.015 | 446,070 | -0.08(-0.85%) |
Apr 15, 2014 | 9.010 | 9.149 | 8.921 | 9.093 | 314,895 | +0.08(+0.86%) |
Apr 14, 2014 | 9.071 | 9.193 | 8.899 | 9.015 | 318,337 | -0.03(-0.31%) |
Apr 11, 2014 | 9.154 | 9.271 | 9.027 | 9.043 | 213,614 | -0.15(-1.63%) |
Apr 10, 2014 | 9.382 | 9.470 | 9.182 | 9.193 | 228,021 | -0.22(-2.30%) |
Apr 09, 2014 | 9.315 | 9.432 | 9.182 | 9.409 | 470,752 | +0.09(+1.01%) |
Apr 08, 2014 | 9.293 | 9.382 | 9.248 | 9.315 | 207,064 | +0.04(+0.42%) |
Apr 07, 2014 | 9.371 | 9.415 | 9.173 | 9.276 | 199,517 | -0.13(-1.42%) |
Apr 04, 2014 | 9.476 | 9.476 | 9.254 | 9.409 | 284,678 | +0.01(+0.06%) |
Apr 03, 2014 | 9.393 | 9.437 | 9.282 | 9.404 | 233,888 | +0.00(+0.00%) |
Apr 02, 2014 | 9.359 | 9.432 | 9.287 | 9.404 | 351,964 | +0.04(+0.47%) |
Apr 01, 2014 | 9.309 | 9.481 | 9.237 | 9.359 | 344,657 | +0.11(+1.14%) |
Mar 31, 2014 | 9.304 | 9.387 | 9.165 | 9.254 | 595,163 | -0.03(-0.36%) |
Mar 28, 2014 | 9.154 | 9.337 | 8.997 | 9.287 | 325,635 | +0.18(+2.01%) |
Mar 27, 2014 | 8.988 | 9.132 | 8.821 | 9.104 | 439,643 | +0.08(+0.86%) |
Mar 26, 2014 | 9.293 | 9.293 | 9.021 | 9.027 | 175,256 | -0.20(-2.16%) |
Mar 25, 2014 | 9.232 | 9.371 | 9.149 | 9.226 | 220,258 | +0.06(+0.60%) |
Mar 24, 2014 | 9.149 | 9.260 | 9.010 | 9.171 | 257,149 | +0.06(+0.61%) |
Mar 21, 2014 | 9.038 | 9.354 | 8.932 | 9.115 | 560,110 | +0.13(+1.48%) |
Mar 20, 2014 | 9.010 | 9.083 | 8.960 | 8.982 | 191,010 | -0.03(-0.31%) |
Mar 19, 2014 | 8.943 | 9.088 | 8.899 | 9.010 | 304,469 | +0.03(+0.37%) |
Mar 18, 2014 | 9.065 | 9.126 | 8.938 | 8.977 | 321,967 | -0.09(-0.98%) |
Mar 17, 2014 | 9.182 | 9.287 | 8.938 | 9.065 | 491,256 | -0.09(-0.97%) |
Mar 14, 2014 | 8.966 | 9.309 | 8.838 | 9.154 | 647,978 | +0.21(+2.36%) |
Mar 13, 2014 | 8.794 | 9.404 | 8.599 | 8.943 | 1,949,408 | +0.57(+6.83%) |
Mar 12, 2014 | 8.289 | 8.472 | 8.266 | 8.372 | 304,646 | +0.09(+1.07%) |
Mar 11, 2014 | 8.266 | 8.377 | 8.189 | 8.283 | 729,156 | +0.02(+0.20%) |
Mar 10, 2014 | 8.311 | 8.405 | 8.217 | 8.266 | 314,687 | -0.09(-1.13%) |
Mar 07, 2014 | 8.549 | 8.566 | 8.278 | 8.361 | 457,943 | -0.18(-2.14%) |
Mar 06, 2014 | 8.583 | 8.666 | 8.522 | 8.544 | 720,864 | +0.01(+0.13%) |
Mar 05, 2014 | 8.500 | 8.571 | 8.434 | 8.533 | 625,767 | +0.03(+0.32%) |
Mar 04, 2014 | 8.654 | 8.754 | 8.500 | 8.505 | 672,621 | -0.05(-0.58%) |