Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.538 | 8.538 | 8.436 | 8.493 | 277,615 | -0.05(-0.59%) |
May 29, 2014 | 8.504 | 8.605 | 8.436 | 8.543 | 430,706 | +0.04(+0.46%) |
May 28, 2014 | 8.504 | 8.572 | 8.397 | 8.504 | 343,362 | -0.03(-0.40%) |
May 27, 2014 | 8.498 | 8.572 | 8.470 | 8.538 | 332,367 | +0.07(+0.86%) |
May 23, 2014 | 8.386 | 8.465 | 8.465 | 8.465 | 287,309 | +0.05(+0.53%) |
May 22, 2014 | 8.301 | 8.431 | 8.296 | 8.420 | 175,472 | +0.14(+1.63%) |
May 21, 2014 | 8.251 | 8.346 | 8.239 | 8.285 | 289,033 | +0.03(+0.34%) |
May 20, 2014 | 8.251 | 8.307 | 8.217 | 8.256 | 309,965 | -0.01(-0.07%) |
May 19, 2014 | 8.110 | 8.313 | 8.110 | 8.262 | 284,726 | +0.10(+1.17%) |
May 16, 2014 | 8.121 | 8.234 | 8.071 | 8.166 | 424,617 | +0.06(+0.76%) |
May 15, 2014 | 8.110 | 8.138 | 8.020 | 8.104 | 564,050 | -0.01(-0.07%) |
May 14, 2014 | 8.183 | 8.217 | 8.076 | 8.110 | 1,908,148 | -0.06(-0.76%) |
May 13, 2014 | 8.178 | 8.352 | 8.144 | 8.172 | 1,089,420 | +0.02(+0.21%) |
May 12, 2014 | 8.375 | 8.397 | 8.149 | 8.155 | 1,110,236 | -0.14(-1.70%) |
May 09, 2014 | 8.375 | 8.375 | 8.155 | 8.296 | 784,876 | -0.08(-1.01%) |
May 08, 2014 | 8.718 | 8.718 | 8.251 | 8.380 | 777,468 | -0.32(-3.69%) |
May 07, 2014 | 8.836 | 8.881 | 8.656 | 8.701 | 347,419 | -0.09(-1.02%) |
May 06, 2014 | 8.724 | 8.802 | 8.605 | 8.791 | 261,130 | +0.05(+0.51%) |
May 05, 2014 | 8.819 | 8.864 | 8.735 | 8.746 | 334,126 | -0.11(-1.27%) |
May 02, 2014 | 8.763 | 8.898 | 8.763 | 8.859 | 775,320 | +0.10(+1.09%) |
May 01, 2014 | 8.785 | 8.859 | 8.729 | 8.763 | 262,880 | -0.05(-0.51%) |
Apr 30, 2014 | 8.853 | 8.892 | 8.752 | 8.808 | 306,639 | -0.08(-0.89%) |
Apr 29, 2014 | 8.864 | 8.949 | 8.791 | 8.887 | 294,452 | +0.09(+1.02%) |
Apr 28, 2014 | 8.791 | 8.982 | 8.746 | 8.797 | 301,344 | +0.01(+0.06%) |
Apr 25, 2014 | 8.966 | 8.994 | 8.735 | 8.791 | 202,476 | -0.20(-2.19%) |
Apr 24, 2014 | 9.005 | 9.005 | 8.847 | 8.988 | 387,645 | +0.00(+0.00%) |
Apr 23, 2014 | 8.994 | 9.039 | 8.926 | 8.988 | 488,016 | -0.04(-0.44%) |
Apr 22, 2014 | 9.089 | 9.219 | 8.971 | 9.027 | 704,637 | -0.10(-1.05%) |
Apr 21, 2014 | 9.039 | 9.179 | 8.842 | 9.123 | 494,702 | +0.08(+0.93%) |
Apr 17, 2014 | 8.988 | 9.039 | 9.039 | 9.039 | 378,104 | -0.11(-1.17%) |
Apr 16, 2014 | 9.236 | 9.292 | 8.982 | 9.146 | 439,722 | -0.08(-0.85%) |
Apr 15, 2014 | 9.140 | 9.281 | 9.050 | 9.224 | 310,413 | +0.08(+0.86%) |
Apr 14, 2014 | 9.202 | 9.326 | 9.027 | 9.146 | 313,807 | -0.03(-0.31%) |
Apr 11, 2014 | 9.286 | 9.405 | 9.157 | 9.174 | 210,574 | -0.15(-1.63%) |
Apr 10, 2014 | 9.517 | 9.607 | 9.314 | 9.326 | 224,776 | -0.22(-2.30%) |
Apr 09, 2014 | 9.450 | 9.568 | 9.314 | 9.545 | 464,052 | +0.10(+1.01%) |
Apr 08, 2014 | 9.427 | 9.517 | 9.382 | 9.450 | 204,117 | +0.04(+0.42%) |
Apr 07, 2014 | 9.506 | 9.551 | 9.306 | 9.410 | 196,678 | -0.14(-1.42%) |
Apr 04, 2014 | 9.613 | 9.613 | 9.388 | 9.545 | 280,627 | +0.01(+0.06%) |
Apr 03, 2014 | 9.528 | 9.573 | 9.416 | 9.540 | 230,560 | +0.00(+0.00%) |
Apr 02, 2014 | 9.495 | 9.568 | 9.421 | 9.540 | 346,955 | +0.05(+0.47%) |
Apr 01, 2014 | 9.444 | 9.618 | 9.371 | 9.495 | 339,752 | +0.11(+1.14%) |
Mar 31, 2014 | 9.438 | 9.523 | 9.298 | 9.388 | 586,692 | -0.03(-0.36%) |
Mar 28, 2014 | 9.286 | 9.472 | 9.126 | 9.421 | 321,001 | +0.19(+2.01%) |
Mar 27, 2014 | 9.117 | 9.264 | 8.949 | 9.236 | 433,386 | +0.08(+0.86%) |
Mar 26, 2014 | 9.427 | 9.427 | 9.151 | 9.157 | 172,762 | -0.20(-2.16%) |
Mar 25, 2014 | 9.365 | 9.506 | 9.281 | 9.359 | 217,124 | +0.06(+0.60%) |
Mar 24, 2014 | 9.281 | 9.393 | 9.140 | 9.303 | 253,489 | +0.06(+0.61%) |
Mar 21, 2014 | 9.168 | 9.489 | 9.061 | 9.247 | 552,139 | +0.14(+1.48%) |
Mar 20, 2014 | 9.140 | 9.214 | 9.089 | 9.112 | 188,291 | -0.03(-0.31%) |
Mar 19, 2014 | 9.072 | 9.219 | 9.027 | 9.140 | 300,136 | +0.03(+0.37%) |
Mar 18, 2014 | 9.196 | 9.258 | 9.067 | 9.106 | 317,385 | -0.09(-0.98%) |
Mar 17, 2014 | 9.314 | 9.421 | 9.067 | 9.196 | 484,265 | -0.09(-0.97%) |
Mar 14, 2014 | 9.095 | 9.444 | 8.966 | 9.286 | 638,756 | +0.21(+2.36%) |
Mar 13, 2014 | 8.921 | 9.540 | 8.724 | 9.072 | 1,921,664 | +0.58(+6.83%) |
Mar 12, 2014 | 8.408 | 8.594 | 8.386 | 8.493 | 300,310 | +0.09(+1.07%) |
Mar 11, 2014 | 8.386 | 8.498 | 8.307 | 8.403 | 718,778 | +0.02(+0.20%) |
Mar 10, 2014 | 8.431 | 8.527 | 8.335 | 8.386 | 310,209 | -0.10(-1.13%) |
Mar 07, 2014 | 8.673 | 8.690 | 8.397 | 8.482 | 451,426 | -0.19(-2.14%) |
Mar 06, 2014 | 8.707 | 8.791 | 8.645 | 8.667 | 710,605 | +0.01(+0.13%) |
Mar 05, 2014 | 8.623 | 8.695 | 8.556 | 8.656 | 616,861 | +0.03(+0.32%) |
Mar 04, 2014 | 8.779 | 8.880 | 8.623 | 8.628 | 663,048 | -0.05(-0.58%) |