Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.400 | 8.400 | 8.120 | 8.120 | 4,415 | -0.34(-4.02%) |
May 29, 2014 | 8.570 | 8.570 | 8.280 | 8.460 | 11,452 | -0.06(-0.70%) |
May 28, 2014 | 8.397 | 8.520 | 8.220 | 8.520 | 25,386 | +0.02(+0.24%) |
May 27, 2014 | 8.370 | 8.537 | 8.350 | 8.500 | 11,510 | +0.08(+0.95%) |
May 23, 2014 | 8.280 | 8.420 | 8.420 | 8.420 | 114,800 | +0.12(+1.45%) |
May 22, 2014 | 8.320 | 8.450 | 8.300 | 8.300 | 3,035 | -0.02(-0.24%) |
May 21, 2014 | 8.440 | 8.470 | 8.290 | 8.320 | 21,181 | -0.15(-1.77%) |
May 20, 2014 | 8.630 | 8.630 | 8.400 | 8.470 | 10,176 | -0.18(-2.08%) |
May 19, 2014 | 8.610 | 8.682 | 8.590 | 8.650 | 17,478 | +0.06(+0.70%) |
May 16, 2014 | 8.710 | 8.780 | 8.590 | 8.590 | 7,162 | -0.03(-0.35%) |
May 15, 2014 | 8.690 | 8.740 | 8.500 | 8.620 | 12,739 | -0.13(-1.49%) |
May 14, 2014 | 8.690 | 8.750 | 8.690 | 8.750 | 28,200 | -0.03(-0.34%) |
May 13, 2014 | 8.560 | 8.810 | 8.560 | 8.780 | 40,964 | -0.12(-1.35%) |
May 12, 2014 | 8.730 | 8.900 | 8.510 | 8.900 | 7,241 | +0.12(+1.37%) |
May 09, 2014 | 8.240 | 8.780 | 8.240 | 8.780 | 10,180 | +0.20(+2.33%) |
May 08, 2014 | 8.470 | 8.620 | 8.310 | 8.580 | 27,829 | +0.04(+0.47%) |
May 07, 2014 | 8.160 | 8.540 | 8.160 | 8.540 | 36,681 | +0.11(+1.30%) |
May 06, 2014 | 8.330 | 8.570 | 8.330 | 8.430 | 66,203 | -0.07(-0.82%) |
May 05, 2014 | 8.620 | 8.630 | 8.190 | 8.500 | 78,253 | -0.88(-9.38%) |
May 02, 2014 | 9.600 | 9.610 | 9.380 | 9.380 | 11,488 | -0.17(-1.78%) |
May 01, 2014 | 9.650 | 9.710 | 9.550 | 9.550 | 24,480 | -0.10(-1.04%) |
Apr 30, 2014 | 9.560 | 9.650 | 9.170 | 9.650 | 13,450 | +0.15(+1.58%) |
Apr 29, 2014 | 9.410 | 9.650 | 9.410 | 9.500 | 12,866 | -0.05(-0.52%) |
Apr 28, 2014 | 9.553 | 9.630 | 9.350 | 9.550 | 16,958 | -0.01(-0.10%) |
Apr 25, 2014 | 9.510 | 9.680 | 9.500 | 9.560 | 17,726 | -0.09(-0.93%) |
Apr 24, 2014 | 9.850 | 9.930 | 9.650 | 9.650 | 32,939 | -0.18(-1.83%) |
Apr 23, 2014 | 9.760 | 10.01 | 9.670 | 9.830 | 38,018 | +0.00(+0.00%) |
Apr 22, 2014 | 9.840 | 10.03 | 9.760 | 9.830 | 27,563 | +0.14(+1.44%) |
Apr 21, 2014 | 9.390 | 9.890 | 9.350 | 9.690 | 23,556 | +0.34(+3.64%) |
Apr 17, 2014 | 9.330 | 9.350 | 9.350 | 9.350 | 19,600 | +0.07(+0.75%) |
Apr 16, 2014 | 9.260 | 9.280 | 9.000 | 9.280 | 25,957 | +0.15(+1.64%) |
Apr 15, 2014 | 9.080 | 9.200 | 8.930 | 9.130 | 114,055 | +0.13(+1.44%) |
Apr 14, 2014 | 8.780 | 9.150 | 8.740 | 9.000 | 38,916 | +0.05(+0.56%) |
Apr 11, 2014 | 9.000 | 9.100 | 8.872 | 8.950 | 20,077 | -0.09(-1.00%) |
Apr 10, 2014 | 9.320 | 9.320 | 8.930 | 9.040 | 40,312 | -0.12(-1.31%) |
Apr 09, 2014 | 8.624 | 9.160 | 8.624 | 9.160 | 88,275 | +0.32(+3.62%) |
Apr 08, 2014 | 8.850 | 8.950 | 8.520 | 8.840 | 85,948 | -0.01(-0.11%) |
Apr 07, 2014 | 9.000 | 9.000 | 8.490 | 8.850 | 97,119 | -0.47(-5.04%) |
Apr 04, 2014 | 9.500 | 9.500 | 9.060 | 9.320 | 15,174 | -0.22(-2.31%) |
Apr 03, 2014 | 9.540 | 9.540 | 9.350 | 9.540 | 12,108 | -0.01(-0.10%) |
Apr 02, 2014 | 9.590 | 9.630 | 9.361 | 9.550 | 14,771 | +0.05(+0.53%) |
Apr 01, 2014 | 9.350 | 9.500 | 9.172 | 9.500 | 35,385 | +0.16(+1.71%) |
Mar 31, 2014 | 9.190 | 9.420 | 9.180 | 9.340 | 20,886 | +0.20(+2.19%) |
Mar 28, 2014 | 9.360 | 9.432 | 9.140 | 9.140 | 25,404 | -0.16(-1.72%) |
Mar 27, 2014 | 9.500 | 9.500 | 9.300 | 9.300 | 21,136 | -0.15(-1.59%) |
Mar 26, 2014 | 9.190 | 9.450 | 8.780 | 9.450 | 65,476 | +0.04(+0.43%) |
Mar 25, 2014 | 9.200 | 9.410 | 8.950 | 9.410 | 15,876 | +0.10(+1.07%) |
Mar 24, 2014 | 9.450 | 9.450 | 9.080 | 9.310 | 37,516 | +0.00(+0.00%) |
Mar 21, 2014 | 9.220 | 9.450 | 9.220 | 9.310 | 51,092 | +0.20(+2.20%) |
Mar 20, 2014 | 8.900 | 9.230 | 8.880 | 9.110 | 14,910 | +0.09(+1.00%) |
Mar 19, 2014 | 8.780 | 9.130 | 8.780 | 9.020 | 12,639 | -0.06(-0.66%) |
Mar 18, 2014 | 8.740 | 9.100 | 8.740 | 9.080 | 66,122 | +0.34(+3.91%) |
Mar 17, 2014 | 8.730 | 8.860 | 8.550 | 8.738 | 29,738 | +0.26(+3.04%) |
Mar 14, 2014 | 8.400 | 8.520 | 8.310 | 8.480 | 49,421 | +0.00(+0.00%) |
Mar 13, 2014 | 8.550 | 8.570 | 8.450 | 8.480 | 12,638 | -0.07(-0.82%) |
Mar 12, 2014 | 8.500 | 8.590 | 8.400 | 8.550 | 46,037 | -0.01(-0.12%) |
Mar 11, 2014 | 8.579 | 8.620 | 8.330 | 8.560 | 38,117 | -0.10(-1.15%) |
Mar 10, 2014 | 8.700 | 8.710 | 8.560 | 8.660 | 4,352 | +0.03(+0.35%) |
Mar 07, 2014 | 8.380 | 8.640 | 8.380 | 8.630 | 46,199 | +0.21(+2.49%) |
Mar 06, 2014 | 8.350 | 8.500 | 8.250 | 8.420 | 46,713 | +0.07(+0.84%) |
Mar 05, 2014 | 8.000 | 8.350 | 8.000 | 8.350 | 30,015 | +0.17(+2.08%) |
Mar 04, 2014 | 7.680 | 8.300 | 7.600 | 8.180 | 174,547 | +0.52(+6.79%) |