Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.857 | 7.991 | 7.857 | 7.988 | 310,733 | +0.04(+0.48%) |
May 29, 2014 | 7.930 | 8.010 | 7.879 | 7.949 | 392,920 | -0.01(-0.08%) |
May 28, 2014 | 7.994 | 8.020 | 7.834 | 7.956 | 398,901 | -0.01(-0.08%) |
May 27, 2014 | 8.115 | 8.115 | 7.952 | 7.962 | 430,813 | -0.18(-2.24%) |
May 23, 2014 | 8.176 | 8.144 | 8.144 | 8.144 | 576,204 | +0.09(+1.11%) |
May 22, 2014 | 8.052 | 8.099 | 8.052 | 8.055 | 389,543 | +0.00(+0.04%) |
May 21, 2014 | 8.083 | 8.112 | 8.052 | 8.052 | 513,215 | -0.02(-0.20%) |
May 20, 2014 | 8.023 | 8.090 | 7.988 | 8.068 | 737,810 | +0.04(+0.56%) |
May 19, 2014 | 7.959 | 8.036 | 7.946 | 8.023 | 552,232 | +0.09(+1.13%) |
May 16, 2014 | 7.940 | 8.032 | 7.917 | 7.933 | 956,335 | +0.03(+0.32%) |
May 15, 2014 | 7.940 | 7.972 | 7.908 | 7.908 | 1,639,902 | -0.03(-0.40%) |
May 14, 2014 | 7.994 | 8.020 | 7.908 | 7.940 | 15,782,691 | -0.61(-7.17%) |
May 13, 2014 | 8.611 | 8.611 | 8.553 | 8.553 | 53,980 | -0.06(-0.67%) |
May 12, 2014 | 8.662 | 8.724 | 8.611 | 8.611 | 35,038 | -0.02(-0.19%) |
May 09, 2014 | 8.659 | 8.702 | 8.576 | 8.627 | 63,047 | +0.01(+0.07%) |
May 08, 2014 | 8.652 | 8.711 | 8.563 | 8.620 | 88,249 | -0.08(-0.92%) |
May 07, 2014 | 8.460 | 8.700 | 8.460 | 8.700 | 129,641 | +0.24(+2.79%) |
May 06, 2014 | 8.697 | 8.697 | 8.460 | 8.464 | 84,061 | -0.12(-1.34%) |
May 05, 2014 | 8.754 | 8.799 | 8.563 | 8.579 | 86,865 | -0.17(-1.94%) |
May 02, 2014 | 8.521 | 8.748 | 8.521 | 8.748 | 70,956 | +0.23(+2.66%) |
May 01, 2014 | 8.738 | 8.752 | 8.486 | 8.521 | 86,098 | -0.35(-3.89%) |
Apr 30, 2014 | 8.620 | 9.037 | 8.620 | 8.866 | 234,400 | +0.22(+2.59%) |
Apr 29, 2014 | 8.713 | 8.746 | 8.620 | 8.643 | 30,587 | -0.03(-0.29%) |
Apr 28, 2014 | 8.659 | 8.684 | 8.604 | 8.668 | 37,996 | +0.03(+0.30%) |
Apr 25, 2014 | 8.668 | 8.815 | 8.643 | 8.643 | 15,182 | -0.00(-0.04%) |
Apr 24, 2014 | 8.649 | 8.690 | 8.636 | 8.646 | 7,602 | -0.01(-0.12%) |
Apr 23, 2014 | 8.636 | 8.697 | 8.636 | 8.656 | 42,716 | +0.01(+0.12%) |
Apr 22, 2014 | 8.627 | 8.681 | 8.627 | 8.646 | 34,825 | +0.02(+0.19%) |
Apr 21, 2014 | 8.601 | 8.707 | 8.595 | 8.630 | 74,477 | +0.03(+0.37%) |
Apr 17, 2014 | 8.595 | 8.598 | 8.598 | 8.598 | 51,955 | -0.03(-0.33%) |
Apr 16, 2014 | 8.675 | 8.675 | 8.579 | 8.627 | 109,287 | -0.04(-0.45%) |
Apr 15, 2014 | 8.620 | 8.719 | 8.595 | 8.666 | 20,572 | +0.05(+0.60%) |
Apr 14, 2014 | 8.560 | 8.630 | 8.560 | 8.614 | 42,747 | +0.05(+0.63%) |
Apr 11, 2014 | 8.802 | 8.802 | 8.515 | 8.560 | 54,271 | -0.08(-0.92%) |
Apr 10, 2014 | 8.866 | 8.866 | 8.633 | 8.639 | 29,470 | -0.09(-1.02%) |
Apr 09, 2014 | 8.623 | 8.754 | 8.623 | 8.729 | 79,588 | +0.10(+1.19%) |
Apr 08, 2014 | 8.558 | 8.675 | 8.528 | 8.627 | 48,262 | +0.08(+0.97%) |
Apr 07, 2014 | 8.671 | 8.686 | 8.492 | 8.544 | 53,013 | -0.11(-1.22%) |
Apr 04, 2014 | 8.649 | 8.681 | 8.641 | 8.649 | 76,521 | -0.00(-0.04%) |
Apr 03, 2014 | 8.675 | 8.675 | 8.566 | 8.652 | 16,121 | +0.01(+0.15%) |
Apr 02, 2014 | 8.508 | 8.671 | 8.400 | 8.639 | 60,042 | +0.18(+2.11%) |
Apr 01, 2014 | 8.377 | 8.515 | 8.333 | 8.460 | 67,210 | +0.08(+0.91%) |
Mar 31, 2014 | 8.352 | 8.387 | 8.323 | 8.384 | 98,004 | +0.05(+0.65%) |
Mar 28, 2014 | 8.311 | 8.384 | 8.280 | 8.329 | 77,566 | +0.02(+0.27%) |
Mar 27, 2014 | 8.304 | 8.368 | 8.251 | 8.307 | 69,498 | +0.03(+0.35%) |
Mar 26, 2014 | 8.390 | 8.492 | 8.275 | 8.278 | 47,520 | -0.03(-0.38%) |
Mar 25, 2014 | 8.288 | 8.438 | 8.288 | 8.310 | 71,538 | -0.01(-0.12%) |
Mar 24, 2014 | 8.547 | 8.547 | 8.214 | 8.320 | 106,499 | -0.27(-3.12%) |
Mar 21, 2014 | 8.718 | 8.726 | 8.544 | 8.588 | 84,364 | -0.01(-0.07%) |
Mar 20, 2014 | 8.662 | 8.754 | 8.520 | 8.595 | 70,421 | -0.09(-0.99%) |
Mar 19, 2014 | 8.694 | 8.786 | 8.633 | 8.681 | 29,974 | +0.05(+0.59%) |
Mar 18, 2014 | 8.515 | 8.786 | 8.467 | 8.630 | 85,159 | +0.12(+1.35%) |
Mar 17, 2014 | 8.569 | 8.694 | 8.499 | 8.515 | 68,277 | -0.04(-0.52%) |
Mar 14, 2014 | 8.537 | 8.623 | 8.515 | 8.560 | 86,411 | +0.06(+0.71%) |
Mar 13, 2014 | 8.748 | 8.748 | 8.499 | 8.499 | 43,655 | -0.17(-1.92%) |
Mar 12, 2014 | 8.735 | 8.866 | 8.627 | 8.665 | 73,717 | -0.08(-0.95%) |
Mar 11, 2014 | 8.834 | 8.923 | 8.735 | 8.748 | 61,319 | -0.07(-0.76%) |
Mar 10, 2014 | 8.844 | 8.997 | 8.754 | 8.815 | 96,032 | -0.13(-1.43%) |
Mar 07, 2014 | 8.933 | 9.023 | 8.852 | 8.943 | 97,804 | +0.01(+0.14%) |
Mar 06, 2014 | 8.946 | 9.029 | 8.838 | 8.930 | 113,466 | +0.01(+0.14%) |
Mar 05, 2014 | 8.668 | 8.917 | 8.662 | 8.917 | 76,092 | +0.22(+2.53%) |
Mar 04, 2014 | 8.806 | 8.843 | 8.687 | 8.697 | 61,861 | -0.04(-0.48%) |