Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.233 | 8.351 | 8.178 | 8.294 | 601,140 | +0.09(+1.12%) |
May 29, 2014 | 8.320 | 8.351 | 8.192 | 8.202 | 597,001 | -0.15(-1.78%) |
May 28, 2014 | 8.496 | 8.497 | 8.288 | 8.351 | 595,308 | -0.10(-1.23%) |
May 27, 2014 | 8.423 | 8.475 | 8.386 | 8.455 | 761,045 | +0.11(+1.28%) |
May 23, 2014 | 8.326 | 8.348 | 8.348 | 8.348 | 914,919 | +0.00(+0.02%) |
May 22, 2014 | 8.225 | 8.360 | 8.225 | 8.346 | 398,029 | +0.12(+1.47%) |
May 21, 2014 | 8.205 | 8.251 | 8.163 | 8.225 | 1,138,225 | +0.01(+0.10%) |
May 20, 2014 | 8.118 | 8.221 | 8.118 | 8.217 | 2,247,818 | +0.07(+0.82%) |
May 19, 2014 | 8.136 | 8.167 | 8.104 | 8.151 | 525,443 | +0.01(+0.17%) |
May 16, 2014 | 8.128 | 8.155 | 8.068 | 8.136 | 344,682 | +0.01(+0.10%) |
May 15, 2014 | 8.203 | 8.221 | 8.118 | 8.128 | 420,446 | -0.09(-1.10%) |
May 14, 2014 | 8.169 | 8.229 | 8.163 | 8.219 | 379,944 | +0.05(+0.59%) |
May 13, 2014 | 8.215 | 8.241 | 8.102 | 8.171 | 608,510 | -0.02(-0.20%) |
May 12, 2014 | 8.235 | 8.286 | 8.167 | 8.187 | 662,453 | -0.00(-0.05%) |
May 09, 2014 | 8.284 | 8.284 | 8.177 | 8.191 | 626,387 | -0.06(-0.73%) |
May 08, 2014 | 8.199 | 8.300 | 8.199 | 8.251 | 705,217 | +0.05(+0.57%) |
May 07, 2014 | 8.143 | 8.227 | 8.126 | 8.205 | 663,713 | +0.10(+1.22%) |
May 06, 2014 | 7.987 | 8.126 | 7.909 | 8.106 | 1,553,114 | +0.15(+1.87%) |
May 05, 2014 | 7.931 | 7.975 | 7.901 | 7.957 | 831,221 | +0.05(+0.61%) |
May 02, 2014 | 7.860 | 7.927 | 7.800 | 7.909 | 862,137 | +0.05(+0.64%) |
May 01, 2014 | 7.832 | 7.881 | 7.820 | 7.858 | 468,509 | +0.00(+0.00%) |
Apr 30, 2014 | 7.885 | 7.889 | 7.822 | 7.858 | 789,172 | -0.02(-0.26%) |
Apr 29, 2014 | 7.905 | 7.941 | 7.854 | 7.879 | 772,937 | -0.01(-0.08%) |
Apr 28, 2014 | 7.895 | 7.941 | 7.860 | 7.885 | 879,513 | -0.01(-0.13%) |
Apr 25, 2014 | 7.985 | 8.001 | 7.872 | 7.895 | 435,157 | -0.11(-1.43%) |
Apr 24, 2014 | 8.056 | 8.086 | 7.997 | 8.010 | 593,000 | -0.02(-0.20%) |
Apr 23, 2014 | 7.907 | 8.026 | 7.897 | 8.026 | 459,786 | +0.15(+1.92%) |
Apr 22, 2014 | 7.951 | 7.955 | 7.844 | 7.874 | 1,016,731 | -0.07(-0.86%) |
Apr 21, 2014 | 8.001 | 8.008 | 7.939 | 7.943 | 425,278 | -0.06(-0.81%) |
Apr 17, 2014 | 8.005 | 8.008 | 8.008 | 8.008 | 617,223 | -0.01(-0.08%) |
Apr 16, 2014 | 8.010 | 8.020 | 7.953 | 8.014 | 935,266 | +0.07(+0.84%) |
Apr 15, 2014 | 7.915 | 8.003 | 7.893 | 7.947 | 1,064,278 | +0.03(+0.41%) |
Apr 14, 2014 | 7.860 | 7.951 | 7.860 | 7.915 | 550,117 | +0.07(+0.90%) |
Apr 11, 2014 | 7.881 | 7.901 | 7.842 | 7.844 | 537,986 | -0.03(-0.41%) |
Apr 10, 2014 | 7.862 | 7.935 | 7.824 | 7.876 | 1,207,594 | +0.09(+1.11%) |
Apr 09, 2014 | 7.723 | 7.803 | 7.702 | 7.790 | 571,576 | +0.06(+0.73%) |
Apr 08, 2014 | 7.747 | 7.792 | 7.659 | 7.733 | 1,137,665 | +0.02(+0.24%) |
Apr 07, 2014 | 7.848 | 7.854 | 7.715 | 7.715 | 800,375 | -0.14(-1.77%) |
Apr 04, 2014 | 7.905 | 7.961 | 7.846 | 7.854 | 443,889 | -0.04(-0.56%) |
Apr 03, 2014 | 7.995 | 7.995 | 7.878 | 7.899 | 377,036 | -0.06(-0.78%) |
Apr 02, 2014 | 7.973 | 7.993 | 7.949 | 7.961 | 487,869 | +0.00(+0.00%) |
Apr 01, 2014 | 7.951 | 7.969 | 7.923 | 7.961 | 650,495 | +0.01(+0.13%) |
Mar 31, 2014 | 7.959 | 7.965 | 7.917 | 7.951 | 686,804 | +0.05(+0.59%) |
Mar 28, 2014 | 7.838 | 7.915 | 7.838 | 7.905 | 704,140 | +0.05(+0.69%) |
Mar 27, 2014 | 7.874 | 7.899 | 7.824 | 7.850 | 1,055,823 | -0.01(-0.10%) |
Mar 26, 2014 | 7.856 | 7.901 | 7.852 | 7.858 | 1,324,538 | +0.01(+0.08%) |
Mar 25, 2014 | 7.876 | 7.890 | 7.812 | 7.852 | 1,106,814 | -0.02(-0.28%) |
Mar 24, 2014 | 7.870 | 7.911 | 7.786 | 7.874 | 968,752 | +0.01(+0.08%) |
Mar 21, 2014 | 7.675 | 7.885 | 7.665 | 7.868 | 5,343,038 | +0.20(+2.55%) |
Mar 20, 2014 | 7.659 | 7.719 | 7.614 | 7.673 | 1,097,178 | -0.01(-0.16%) |
Mar 19, 2014 | 7.693 | 7.774 | 7.663 | 7.685 | 844,122 | -0.02(-0.31%) |
Mar 18, 2014 | 7.713 | 7.723 | 7.653 | 7.709 | 831,202 | +0.03(+0.37%) |
Mar 17, 2014 | 7.663 | 7.780 | 7.659 | 7.681 | 1,587,826 | +0.03(+0.40%) |
Mar 14, 2014 | 7.610 | 7.671 | 7.610 | 7.651 | 1,196,499 | +0.03(+0.45%) |
Mar 13, 2014 | 7.657 | 7.729 | 7.584 | 7.616 | 1,083,087 | -0.01(-0.13%) |
Mar 12, 2014 | 7.453 | 7.643 | 7.453 | 7.627 | 1,673,547 | +0.14(+1.88%) |
Mar 11, 2014 | 7.401 | 7.485 | 7.352 | 7.485 | 1,814,978 | +0.11(+1.56%) |
Mar 10, 2014 | 7.451 | 7.455 | 7.363 | 7.371 | 1,403,820 | -0.08(-1.11%) |
Mar 07, 2014 | 7.536 | 7.554 | 7.421 | 7.453 | 1,292,224 | -0.08(-1.10%) |
Mar 06, 2014 | 7.528 | 7.578 | 7.518 | 7.536 | 1,364,767 | +0.02(+0.27%) |
Mar 05, 2014 | 7.641 | 7.649 | 7.510 | 7.516 | 1,343,348 | -0.11(-1.48%) |
Mar 04, 2014 | 7.631 | 7.695 | 7.623 | 7.629 | 1,457,514 | +0.02(+0.21%) |