Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.240 | 8.495 | 8.140 | 8.360 | 9,212 | +0.06(+0.72%) |
May 29, 2014 | 8.070 | 8.345 | 8.070 | 8.300 | 4,400 | -0.05(-0.60%) |
May 28, 2014 | 8.355 | 8.365 | 8.315 | 8.350 | 3,230 | +0.14(+1.77%) |
May 27, 2014 | 8.375 | 8.465 | 8.125 | 8.205 | 14,482 | -0.19(-2.21%) |
May 23, 2014 | 8.390 | 8.390 | 8.390 | 8.390 | 40,600 | -0.06(-0.77%) |
May 22, 2014 | 8.465 | 8.465 | 7.925 | 8.455 | 21,884 | -0.00(-0.00%) |
May 21, 2014 | 8.450 | 8.500 | 8.450 | 8.455 | 20,106 | +0.00(+0.00%) |
May 20, 2014 | 8.455 | 8.620 | 8.450 | 8.455 | 33,302 | -0.12(-1.34%) |
May 19, 2014 | 8.240 | 8.660 | 8.240 | 8.570 | 15,188 | +0.27(+3.25%) |
May 16, 2014 | 8.025 | 8.340 | 8.025 | 8.300 | 6,192 | -0.11(-1.31%) |
May 15, 2014 | 8.630 | 8.635 | 8.135 | 8.410 | 7,256 | -0.05(-0.65%) |
May 14, 2014 | 8.470 | 8.500 | 8.355 | 8.465 | 13,856 | -0.15(-1.74%) |
May 13, 2014 | 8.415 | 8.630 | 8.255 | 8.615 | 27,302 | +0.11(+1.29%) |
May 12, 2014 | 8.300 | 8.630 | 8.250 | 8.505 | 32,906 | +0.06(+0.71%) |
May 09, 2014 | 8.500 | 8.500 | 8.355 | 8.445 | 6,372 | -0.18(-2.09%) |
May 08, 2014 | 8.640 | 8.880 | 8.515 | 8.625 | 46,106 | +0.00(+0.00%) |
May 07, 2014 | 8.455 | 8.890 | 8.250 | 8.625 | 15,880 | +0.29(+3.42%) |
May 06, 2014 | 8.690 | 8.690 | 8.335 | 8.340 | 11,714 | -0.23(-2.74%) |
May 05, 2014 | 8.530 | 8.710 | 8.530 | 8.575 | 21,304 | -0.13(-1.49%) |
May 02, 2014 | 8.495 | 8.740 | 8.340 | 8.705 | 10,196 | +0.27(+3.14%) |
May 01, 2014 | 8.295 | 8.500 | 8.250 | 8.440 | 7,012 | -0.09(-1.00%) |
Apr 30, 2014 | 8.440 | 8.850 | 8.440 | 8.525 | 37,558 | +0.00(+0.00%) |
Apr 29, 2014 | 8.375 | 8.695 | 8.375 | 8.525 | 35,162 | +0.06(+0.77%) |
Apr 28, 2014 | 8.500 | 8.520 | 8.190 | 8.460 | 25,306 | +0.08(+0.89%) |
Apr 25, 2014 | 8.750 | 8.820 | 8.300 | 8.385 | 38,740 | -0.26(-3.01%) |
Apr 24, 2014 | 8.500 | 8.645 | 8.400 | 8.645 | 16,952 | +0.14(+1.71%) |
Apr 23, 2014 | 8.350 | 8.715 | 8.155 | 8.500 | 48,496 | +0.22(+2.66%) |
Apr 22, 2014 | 8.095 | 8.367 | 8.000 | 8.280 | 46,380 | +0.18(+2.29%) |
Apr 21, 2014 | 7.175 | 8.095 | 7.175 | 8.095 | 61,464 | +0.93(+12.98%) |
Apr 17, 2014 | 7.140 | 7.165 | 7.165 | 7.165 | 11,400 | +0.03(+0.42%) |
Apr 16, 2014 | 7.135 | 7.140 | 7.115 | 7.135 | 12,490 | +0.02(+0.28%) |
Apr 15, 2014 | 7.025 | 7.135 | 7.025 | 7.115 | 17,248 | -0.01(-0.21%) |
Apr 14, 2014 | 7.125 | 7.130 | 7.075 | 7.130 | 9,748 | +0.02(+0.28%) |
Apr 11, 2014 | 7.050 | 7.125 | 7.025 | 7.110 | 15,088 | +0.08(+1.21%) |
Apr 10, 2014 | 7.075 | 7.075 | 7.025 | 7.025 | 3,334 | -0.04(-0.57%) |
Apr 09, 2014 | 7.000 | 7.065 | 6.985 | 7.065 | 7,020 | +0.19(+2.69%) |
Apr 08, 2014 | 7.000 | 7.005 | 6.880 | 6.880 | 13,252 | -0.14(-2.06%) |
Apr 07, 2014 | 7.005 | 7.035 | 6.990 | 7.025 | 33,508 | +0.02(+0.35%) |
Apr 04, 2014 | 7.015 | 7.061 | 7.000 | 7.000 | 15,654 | +0.05(+0.72%) |
Apr 03, 2014 | 6.989 | 7.030 | 6.935 | 6.950 | 15,802 | -0.04(-0.64%) |
Apr 02, 2014 | 6.985 | 7.000 | 6.835 | 6.995 | 12,546 | +0.06(+0.87%) |
Apr 01, 2014 | 6.865 | 6.935 | 6.850 | 6.935 | 5,064 | -0.01(-0.07%) |
Mar 31, 2014 | 6.835 | 6.940 | 6.835 | 6.940 | 9,464 | +0.04(+0.58%) |
Mar 28, 2014 | 6.815 | 6.900 | 6.813 | 6.900 | 8,312 | +0.08(+1.25%) |
Mar 27, 2014 | 6.870 | 6.920 | 6.815 | 6.815 | 6,618 | +0.00(+0.00%) |
Mar 26, 2014 | 6.975 | 6.975 | 6.815 | 6.815 | 12,872 | -0.14(-2.01%) |
Mar 25, 2014 | 6.855 | 6.955 | 6.850 | 6.955 | 6,398 | +0.01(+0.22%) |
Mar 24, 2014 | 6.975 | 6.983 | 6.850 | 6.940 | 15,310 | -0.03(-0.50%) |
Mar 21, 2014 | 6.948 | 6.975 | 6.855 | 6.975 | 12,932 | -0.03(-0.36%) |
Mar 20, 2014 | 7.050 | 7.050 | 6.860 | 7.000 | 4,260 | +0.04(+0.57%) |
Mar 19, 2014 | 6.865 | 6.978 | 6.860 | 6.960 | 4,780 | +0.10(+1.53%) |
Mar 18, 2014 | 6.869 | 6.950 | 6.855 | 6.855 | 7,862 | -0.02(-0.36%) |
Mar 17, 2014 | 7.000 | 7.000 | 6.880 | 6.880 | 3,032 | +0.06(+0.95%) |
Mar 14, 2014 | 6.900 | 6.965 | 6.815 | 6.815 | 6,540 | +0.00(+0.00%) |
Mar 13, 2014 | 6.840 | 6.855 | 6.805 | 6.815 | 21,846 | +0.01(+0.15%) |
Mar 12, 2014 | 6.805 | 6.850 | 6.805 | 6.805 | 8,808 | -0.03(-0.44%) |
Mar 11, 2014 | 6.850 | 6.905 | 6.820 | 6.835 | 3,050 | +0.01(+0.15%) |
Mar 10, 2014 | 6.920 | 6.920 | 6.800 | 6.825 | 20,516 | -0.09(-1.37%) |
Mar 07, 2014 | 6.860 | 6.990 | 6.841 | 6.920 | 14,402 | -0.00(-0.07%) |
Mar 06, 2014 | 6.995 | 7.000 | 6.815 | 6.925 | 10,646 | -0.12(-1.77%) |
Mar 05, 2014 | 7.140 | 7.140 | 7.000 | 7.050 | 9,506 | -0.09(-1.26%) |
Mar 04, 2014 | 7.140 | 7.140 | 7.075 | 7.140 | 10,070 | +0.01(+0.21%) |