Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.537 | 8.537 | 8.436 | 8.492 | 277,630 | -0.05(-0.59%) |
May 29, 2014 | 8.504 | 8.605 | 8.436 | 8.543 | 430,730 | +0.04(+0.46%) |
May 28, 2014 | 8.504 | 8.571 | 8.397 | 8.504 | 343,381 | -0.03(-0.40%) |
May 27, 2014 | 8.498 | 8.571 | 8.470 | 8.537 | 332,385 | +0.07(+0.86%) |
May 23, 2014 | 8.385 | 8.464 | 8.464 | 8.464 | 287,325 | +0.05(+0.53%) |
May 22, 2014 | 8.301 | 8.430 | 8.295 | 8.419 | 175,481 | +0.14(+1.63%) |
May 21, 2014 | 8.250 | 8.346 | 8.239 | 8.284 | 289,049 | +0.03(+0.34%) |
May 20, 2014 | 8.250 | 8.307 | 8.217 | 8.256 | 309,982 | -0.01(-0.07%) |
May 19, 2014 | 8.110 | 8.312 | 8.110 | 8.262 | 284,741 | +0.10(+1.17%) |
May 16, 2014 | 8.121 | 8.233 | 8.070 | 8.166 | 424,641 | +0.06(+0.76%) |
May 15, 2014 | 8.110 | 8.138 | 8.020 | 8.104 | 564,081 | -0.01(-0.07%) |
May 14, 2014 | 8.183 | 8.217 | 8.076 | 8.110 | 1,908,252 | -0.06(-0.76%) |
May 13, 2014 | 8.177 | 8.352 | 8.143 | 8.172 | 1,089,480 | +0.02(+0.21%) |
May 12, 2014 | 8.374 | 8.397 | 8.149 | 8.155 | 1,110,296 | -0.14(-1.70%) |
May 09, 2014 | 8.374 | 8.374 | 8.155 | 8.295 | 784,918 | -0.08(-1.01%) |
May 08, 2014 | 8.717 | 8.717 | 8.250 | 8.380 | 777,511 | -0.32(-3.69%) |
May 07, 2014 | 8.836 | 8.881 | 8.655 | 8.701 | 347,438 | -0.09(-1.02%) |
May 06, 2014 | 8.723 | 8.802 | 8.605 | 8.791 | 261,144 | +0.05(+0.51%) |
May 05, 2014 | 8.819 | 8.864 | 8.734 | 8.746 | 334,145 | -0.11(-1.27%) |
May 02, 2014 | 8.762 | 8.898 | 8.762 | 8.858 | 775,362 | +0.10(+1.09%) |
May 01, 2014 | 8.785 | 8.858 | 8.729 | 8.762 | 262,894 | -0.05(-0.51%) |
Apr 30, 2014 | 8.852 | 8.892 | 8.751 | 8.807 | 306,656 | -0.08(-0.89%) |
Apr 29, 2014 | 8.864 | 8.948 | 8.791 | 8.886 | 294,468 | +0.09(+1.02%) |
Apr 28, 2014 | 8.791 | 8.982 | 8.746 | 8.796 | 301,361 | +0.01(+0.06%) |
Apr 25, 2014 | 8.965 | 8.993 | 8.734 | 8.791 | 202,487 | -0.20(-2.19%) |
Apr 24, 2014 | 9.004 | 9.004 | 8.847 | 8.988 | 387,667 | +0.00(+0.00%) |
Apr 23, 2014 | 8.993 | 9.038 | 8.926 | 8.988 | 488,042 | -0.04(-0.44%) |
Apr 22, 2014 | 9.089 | 9.218 | 8.971 | 9.027 | 704,675 | -0.10(-1.05%) |
Apr 21, 2014 | 9.038 | 9.179 | 8.841 | 9.123 | 494,729 | +0.08(+0.93%) |
Apr 17, 2014 | 8.988 | 9.038 | 9.038 | 9.038 | 378,125 | -0.11(-1.17%) |
Apr 16, 2014 | 9.235 | 9.291 | 8.982 | 9.145 | 439,746 | -0.08(-0.85%) |
Apr 15, 2014 | 9.139 | 9.280 | 9.049 | 9.224 | 310,430 | +0.08(+0.86%) |
Apr 14, 2014 | 9.201 | 9.325 | 9.027 | 9.145 | 313,824 | -0.03(-0.31%) |
Apr 11, 2014 | 9.286 | 9.404 | 9.156 | 9.173 | 210,586 | -0.15(-1.63%) |
Apr 10, 2014 | 9.517 | 9.607 | 9.314 | 9.325 | 224,789 | -0.22(-2.30%) |
Apr 09, 2014 | 9.449 | 9.567 | 9.314 | 9.545 | 464,077 | +0.10(+1.01%) |
Apr 08, 2014 | 9.427 | 9.517 | 9.381 | 9.449 | 204,128 | +0.04(+0.42%) |
Apr 07, 2014 | 9.505 | 9.550 | 9.305 | 9.410 | 196,689 | -0.14(-1.42%) |
Apr 04, 2014 | 9.612 | 9.612 | 9.387 | 9.545 | 280,642 | +0.01(+0.06%) |
Apr 03, 2014 | 9.528 | 9.573 | 9.415 | 9.539 | 230,572 | +0.00(+0.00%) |
Apr 02, 2014 | 9.494 | 9.568 | 9.421 | 9.539 | 346,974 | +0.05(+0.47%) |
Apr 01, 2014 | 9.443 | 9.618 | 9.370 | 9.494 | 339,770 | +0.11(+1.14%) |
Mar 31, 2014 | 9.438 | 9.522 | 9.297 | 9.387 | 586,724 | -0.03(-0.36%) |
Mar 28, 2014 | 9.286 | 9.472 | 9.126 | 9.421 | 321,019 | +0.19(+2.01%) |
Mar 27, 2014 | 9.117 | 9.263 | 8.948 | 9.235 | 433,410 | +0.08(+0.86%) |
Mar 26, 2014 | 9.427 | 9.427 | 9.151 | 9.156 | 172,771 | -0.20(-2.16%) |
Mar 25, 2014 | 9.365 | 9.505 | 9.280 | 9.359 | 217,135 | +0.06(+0.60%) |
Mar 24, 2014 | 9.280 | 9.393 | 9.139 | 9.303 | 253,503 | +0.06(+0.61%) |
Mar 21, 2014 | 9.168 | 9.488 | 9.061 | 9.246 | 552,169 | +0.14(+1.48%) |
Mar 20, 2014 | 9.139 | 9.214 | 9.089 | 9.111 | 188,302 | -0.03(-0.31%) |
Mar 19, 2014 | 9.072 | 9.218 | 9.027 | 9.139 | 300,152 | +0.03(+0.37%) |
Mar 18, 2014 | 9.196 | 9.258 | 9.066 | 9.106 | 317,403 | -0.09(-0.98%) |
Mar 17, 2014 | 9.314 | 9.421 | 9.066 | 9.196 | 484,291 | -0.09(-0.97%) |
Mar 14, 2014 | 9.094 | 9.443 | 8.965 | 9.286 | 638,791 | +0.21(+2.36%) |
Mar 13, 2014 | 8.920 | 9.539 | 8.723 | 9.072 | 1,921,769 | +0.58(+6.83%) |
Mar 12, 2014 | 8.408 | 8.594 | 8.385 | 8.492 | 300,327 | +0.09(+1.07%) |
Mar 11, 2014 | 8.385 | 8.498 | 8.307 | 8.402 | 718,818 | +0.02(+0.20%) |
Mar 10, 2014 | 8.430 | 8.526 | 8.335 | 8.385 | 310,226 | -0.10(-1.13%) |
Mar 07, 2014 | 8.672 | 8.689 | 8.397 | 8.481 | 451,450 | -0.19(-2.14%) |
Mar 06, 2014 | 8.706 | 8.791 | 8.644 | 8.667 | 710,644 | +0.01(+0.13%) |
Mar 05, 2014 | 8.622 | 8.695 | 8.555 | 8.655 | 616,895 | +0.03(+0.32%) |
Mar 04, 2014 | 8.778 | 8.880 | 8.622 | 8.628 | 663,084 | -0.05(-0.58%) |