Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.602 | 8.624 | 8.493 | 8.493 | 189,877 | -0.07(-0.85%) |
May 29, 2014 | 8.660 | 8.733 | 8.544 | 8.566 | 135,726 | -0.06(-0.67%) |
May 28, 2014 | 8.660 | 8.726 | 8.602 | 8.624 | 227,772 | -0.07(-0.75%) |
May 27, 2014 | 8.515 | 8.776 | 8.500 | 8.689 | 304,621 | +0.20(+2.40%) |
May 23, 2014 | 8.108 | 8.486 | 8.486 | 8.486 | 409,894 | +0.38(+4.75%) |
May 22, 2014 | 7.992 | 8.130 | 7.992 | 8.101 | 49,322 | +0.11(+1.36%) |
May 21, 2014 | 7.977 | 8.050 | 7.825 | 7.992 | 211,763 | +0.04(+0.55%) |
May 20, 2014 | 8.173 | 8.173 | 7.926 | 7.948 | 203,076 | -0.26(-3.18%) |
May 19, 2014 | 7.999 | 8.245 | 7.999 | 8.209 | 126,906 | +0.17(+2.07%) |
May 16, 2014 | 8.042 | 8.071 | 7.905 | 8.042 | 138,759 | -0.02(-0.27%) |
May 15, 2014 | 8.071 | 8.118 | 7.931 | 8.064 | 158,870 | -0.07(-0.89%) |
May 14, 2014 | 8.310 | 8.318 | 8.093 | 8.137 | 187,213 | -0.20(-2.43%) |
May 13, 2014 | 8.383 | 8.484 | 8.332 | 8.339 | 178,430 | -0.06(-0.69%) |
May 12, 2014 | 8.260 | 8.441 | 8.224 | 8.397 | 385,888 | +0.20(+2.39%) |
May 09, 2014 | 8.050 | 8.269 | 8.028 | 8.202 | 223,241 | +0.14(+1.80%) |
May 08, 2014 | 8.064 | 8.245 | 8.050 | 8.057 | 376,359 | -0.04(-0.54%) |
May 07, 2014 | 7.890 | 8.100 | 7.789 | 8.100 | 321,742 | +0.20(+2.57%) |
May 06, 2014 | 8.035 | 8.129 | 7.897 | 7.897 | 294,905 | -0.14(-1.71%) |
May 05, 2014 | 8.253 | 8.347 | 8.035 | 8.035 | 199,513 | -0.33(-3.90%) |
May 02, 2014 | 7.658 | 8.441 | 7.658 | 8.361 | 513,153 | +0.73(+9.59%) |
May 01, 2014 | 7.680 | 7.782 | 7.593 | 7.629 | 427,471 | -0.08(-1.03%) |
Apr 30, 2014 | 7.629 | 7.716 | 7.568 | 7.709 | 342,626 | +0.04(+0.57%) |
Apr 29, 2014 | 7.789 | 7.811 | 7.651 | 7.666 | 102,743 | -0.09(-1.21%) |
Apr 28, 2014 | 7.847 | 7.948 | 7.673 | 7.760 | 249,505 | -0.09(-1.11%) |
Apr 25, 2014 | 7.963 | 7.984 | 7.782 | 7.847 | 219,668 | -0.14(-1.81%) |
Apr 24, 2014 | 8.021 | 8.042 | 7.934 | 7.992 | 131,651 | +0.04(+0.46%) |
Apr 23, 2014 | 8.021 | 8.079 | 7.941 | 7.955 | 141,962 | -0.09(-1.17%) |
Apr 22, 2014 | 8.064 | 8.122 | 7.984 | 8.050 | 74,658 | -0.03(-0.36%) |
Apr 21, 2014 | 8.079 | 8.129 | 8.013 | 8.079 | 73,733 | +0.01(+0.09%) |
Apr 17, 2014 | 8.050 | 8.071 | 8.071 | 8.071 | 90,954 | -0.01(-0.18%) |
Apr 16, 2014 | 8.100 | 8.137 | 8.006 | 8.086 | 59,150 | +0.05(+0.63%) |
Apr 15, 2014 | 8.079 | 8.195 | 7.832 | 8.035 | 191,290 | +0.00(+0.00%) |
Apr 14, 2014 | 8.122 | 8.151 | 7.977 | 8.035 | 132,347 | +0.01(+0.09%) |
Apr 11, 2014 | 8.100 | 8.187 | 7.999 | 8.028 | 343,500 | -0.16(-1.95%) |
Apr 10, 2014 | 8.426 | 8.477 | 8.122 | 8.187 | 138,472 | -0.25(-3.00%) |
Apr 09, 2014 | 8.354 | 8.448 | 8.267 | 8.441 | 143,091 | +0.09(+1.04%) |
Apr 08, 2014 | 8.426 | 8.550 | 8.318 | 8.354 | 114,776 | -0.05(-0.60%) |
Apr 07, 2014 | 8.441 | 8.484 | 8.253 | 8.405 | 218,841 | -0.04(-0.51%) |
Apr 04, 2014 | 8.716 | 8.803 | 8.419 | 8.448 | 115,510 | -0.22(-2.59%) |
Apr 03, 2014 | 8.709 | 8.876 | 8.644 | 8.673 | 172,146 | -0.06(-0.66%) |
Apr 02, 2014 | 8.767 | 8.810 | 8.716 | 8.731 | 171,795 | -0.04(-0.50%) |
Apr 01, 2014 | 8.687 | 8.818 | 8.637 | 8.774 | 254,185 | +0.12(+1.42%) |
Mar 31, 2014 | 8.629 | 8.745 | 8.550 | 8.651 | 174,103 | +0.06(+0.67%) |
Mar 28, 2014 | 8.557 | 8.767 | 8.557 | 8.593 | 121,650 | +0.03(+0.34%) |
Mar 27, 2014 | 8.680 | 8.716 | 8.499 | 8.564 | 90,243 | -0.08(-0.92%) |
Mar 26, 2014 | 9.057 | 9.057 | 8.637 | 8.644 | 140,287 | -0.34(-3.79%) |
Mar 25, 2014 | 8.963 | 9.071 | 8.876 | 8.984 | 134,944 | +0.07(+0.73%) |
Mar 24, 2014 | 8.977 | 8.992 | 8.847 | 8.919 | 177,559 | -0.07(-0.73%) |
Mar 21, 2014 | 9.107 | 9.151 | 8.955 | 8.984 | 281,637 | -0.04(-0.40%) |
Mar 20, 2014 | 9.013 | 9.129 | 8.970 | 9.021 | 129,644 | +0.02(+0.24%) |
Mar 19, 2014 | 9.071 | 9.100 | 8.948 | 8.999 | 87,420 | -0.04(-0.48%) |
Mar 18, 2014 | 8.847 | 9.047 | 8.818 | 9.042 | 137,048 | +0.22(+2.46%) |
Mar 17, 2014 | 8.984 | 9.079 | 8.752 | 8.825 | 198,495 | -0.09(-0.98%) |
Mar 14, 2014 | 8.745 | 8.999 | 8.734 | 8.912 | 290,567 | +0.17(+1.91%) |
Mar 13, 2014 | 9.028 | 9.057 | 8.680 | 8.745 | 190,978 | -0.30(-3.29%) |
Mar 12, 2014 | 8.897 | 9.042 | 8.814 | 9.042 | 156,842 | +0.07(+0.81%) |
Mar 11, 2014 | 9.325 | 9.347 | 8.919 | 8.970 | 209,522 | -0.30(-3.21%) |
Mar 10, 2014 | 9.267 | 9.274 | 9.187 | 9.267 | 204,032 | +0.01(+0.16%) |
Mar 07, 2014 | 9.325 | 9.339 | 9.187 | 9.252 | 163,711 | -0.01(-0.08%) |
Mar 06, 2014 | 9.296 | 9.365 | 9.202 | 9.260 | 182,133 | +0.01(+0.08%) |
Mar 05, 2014 | 9.129 | 9.252 | 9.050 | 9.252 | 141,317 | +0.12(+1.27%) |
Mar 04, 2014 | 9.100 | 9.223 | 9.019 | 9.136 | 431,076 | +0.17(+1.86%) |