Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.879 | 7.903 | 7.543 | 7.588 | 226,126 | -0.25(-3.14%) |
May 29, 2014 | 7.916 | 8.072 | 7.666 | 7.834 | 85,794 | -0.08(-1.04%) |
May 28, 2014 | 7.396 | 7.994 | 7.393 | 7.916 | 98,900 | +0.47(+6.27%) |
May 27, 2014 | 7.330 | 7.547 | 7.088 | 7.449 | 58,823 | +0.16(+2.19%) |
May 23, 2014 | 7.314 | 7.289 | 7.289 | 7.289 | 60,770 | -0.05(-0.71%) |
May 22, 2014 | 7.209 | 7.342 | 7.209 | 7.342 | 12,085 | +0.03(+0.38%) |
May 21, 2014 | 7.306 | 7.400 | 7.088 | 7.314 | 58,596 | +0.07(+1.02%) |
May 20, 2014 | 7.334 | 7.342 | 6.978 | 7.240 | 131,416 | -0.05(-0.67%) |
May 19, 2014 | 7.150 | 7.461 | 7.117 | 7.289 | 30,522 | +0.13(+1.77%) |
May 16, 2014 | 7.117 | 7.199 | 6.967 | 7.162 | 65,788 | +0.04(+0.52%) |
May 15, 2014 | 7.224 | 7.224 | 6.318 | 7.125 | 116,208 | -0.18(-2.52%) |
May 14, 2014 | 7.678 | 7.781 | 7.274 | 7.310 | 84,505 | -0.35(-4.55%) |
May 13, 2014 | 7.920 | 7.969 | 7.650 | 7.658 | 53,646 | -0.32(-3.96%) |
May 12, 2014 | 7.543 | 8.010 | 7.543 | 7.973 | 58,261 | +0.44(+5.82%) |
May 09, 2014 | 7.322 | 7.556 | 7.306 | 7.535 | 43,205 | +0.16(+2.17%) |
May 08, 2014 | 7.457 | 7.609 | 7.326 | 7.375 | 48,643 | -0.14(-1.80%) |
May 07, 2014 | 7.543 | 7.543 | 7.318 | 7.510 | 40,074 | +0.02(+0.22%) |
May 06, 2014 | 7.711 | 7.797 | 7.494 | 7.494 | 90,233 | -0.28(-3.64%) |
May 05, 2014 | 7.801 | 8.182 | 7.670 | 7.777 | 50,857 | -0.09(-1.20%) |
May 02, 2014 | 7.793 | 8.072 | 7.793 | 7.871 | 112,665 | +0.12(+1.53%) |
May 01, 2014 | 7.863 | 7.883 | 7.613 | 7.752 | 88,664 | -0.15(-1.87%) |
Apr 30, 2014 | 7.830 | 7.932 | 7.764 | 7.900 | 41,685 | +0.01(+0.16%) |
Apr 29, 2014 | 7.998 | 8.091 | 7.838 | 7.887 | 21,599 | -0.04(-0.52%) |
Apr 28, 2014 | 7.883 | 7.965 | 7.678 | 7.928 | 31,547 | +0.09(+1.20%) |
Apr 25, 2014 | 7.978 | 7.984 | 7.797 | 7.834 | 63,091 | -0.20(-2.50%) |
Apr 24, 2014 | 8.051 | 8.127 | 7.932 | 8.035 | 34,046 | +0.06(+0.72%) |
Apr 23, 2014 | 8.391 | 8.391 | 7.924 | 7.978 | 40,177 | -0.46(-5.44%) |
Apr 22, 2014 | 8.207 | 8.490 | 8.196 | 8.436 | 56,548 | +0.19(+2.29%) |
Apr 21, 2014 | 8.080 | 8.297 | 8.019 | 8.248 | 36,909 | +0.17(+2.08%) |
Apr 17, 2014 | 7.982 | 8.080 | 8.080 | 8.080 | 83,956 | +0.05(+0.61%) |
Apr 16, 2014 | 8.109 | 8.109 | 7.892 | 8.031 | 47,625 | +0.01(+0.15%) |
Apr 15, 2014 | 8.158 | 8.158 | 7.826 | 8.019 | 83,107 | -0.12(-1.46%) |
Apr 14, 2014 | 8.236 | 8.297 | 8.092 | 8.137 | 24,845 | +0.00(+0.05%) |
Apr 11, 2014 | 8.158 | 8.211 | 8.006 | 8.133 | 56,043 | -0.11(-1.29%) |
Apr 10, 2014 | 8.613 | 8.703 | 8.129 | 8.240 | 79,099 | -0.42(-4.83%) |
Apr 09, 2014 | 8.502 | 8.707 | 8.502 | 8.658 | 45,036 | +0.16(+1.83%) |
Apr 08, 2014 | 8.445 | 8.600 | 8.350 | 8.502 | 55,023 | +0.10(+1.17%) |
Apr 07, 2014 | 8.539 | 8.846 | 8.019 | 8.404 | 75,802 | -0.14(-1.58%) |
Apr 04, 2014 | 7.900 | 8.666 | 7.622 | 8.539 | 343,115 | +0.71(+9.05%) |
Apr 03, 2014 | 8.072 | 8.150 | 7.736 | 7.830 | 25,845 | -0.20(-2.50%) |
Apr 02, 2014 | 8.227 | 8.255 | 8.014 | 8.031 | 53,666 | -0.14(-1.75%) |
Apr 01, 2014 | 8.027 | 8.236 | 7.986 | 8.174 | 48,733 | +0.18(+2.26%) |
Mar 31, 2014 | 7.953 | 8.092 | 7.892 | 7.994 | 90,255 | +0.16(+2.04%) |
Mar 28, 2014 | 7.990 | 8.068 | 7.789 | 7.834 | 77,903 | -0.11(-1.34%) |
Mar 27, 2014 | 8.182 | 8.195 | 7.859 | 7.941 | 72,292 | -0.20(-2.51%) |
Mar 26, 2014 | 8.523 | 8.523 | 8.141 | 8.146 | 47,706 | -0.29(-3.40%) |
Mar 25, 2014 | 8.338 | 8.502 | 8.338 | 8.432 | 30,873 | +0.03(+0.34%) |
Mar 24, 2014 | 8.572 | 8.600 | 8.367 | 8.404 | 43,733 | -0.16(-1.87%) |
Mar 21, 2014 | 8.658 | 8.658 | 8.494 | 8.563 | 118,366 | -0.11(-1.32%) |
Mar 20, 2014 | 8.477 | 8.963 | 8.449 | 8.678 | 41,948 | +0.15(+1.78%) |
Mar 19, 2014 | 8.609 | 8.654 | 8.498 | 8.527 | 34,385 | -0.13(-1.51%) |
Mar 18, 2014 | 8.629 | 8.670 | 8.547 | 8.658 | 27,644 | +0.06(+0.67%) |
Mar 17, 2014 | 8.727 | 8.727 | 8.563 | 8.600 | 24,618 | +0.02(+0.24%) |
Mar 14, 2014 | 8.658 | 8.883 | 8.551 | 8.580 | 37,253 | -0.14(-1.55%) |
Mar 13, 2014 | 8.895 | 8.895 | 8.609 | 8.715 | 26,827 | -0.12(-1.35%) |
Mar 12, 2014 | 8.768 | 8.908 | 8.662 | 8.834 | 31,700 | +0.12(+1.41%) |
Mar 11, 2014 | 8.867 | 8.912 | 8.672 | 8.711 | 27,871 | -0.26(-2.92%) |
Mar 10, 2014 | 8.858 | 8.990 | 8.752 | 8.973 | 43,723 | +0.07(+0.74%) |
Mar 07, 2014 | 8.912 | 8.912 | 8.808 | 8.908 | 23,214 | +0.06(+0.69%) |
Mar 06, 2014 | 8.727 | 8.846 | 8.568 | 8.846 | 54,115 | +0.11(+1.22%) |
Mar 05, 2014 | 8.932 | 8.994 | 8.654 | 8.740 | 59,055 | -0.24(-2.69%) |
Mar 04, 2014 | 8.502 | 9.076 | 8.502 | 8.981 | 94,985 | +0.55(+6.51%) |