Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.448 | 8.525 | 8.412 | 8.433 | 826,212 | -0.04(-0.42%) |
May 29, 2014 | 8.511 | 8.546 | 8.448 | 8.469 | 1,522,444 | +0.03(+0.33%) |
May 28, 2014 | 8.455 | 8.469 | 8.356 | 8.441 | 1,495,244 | -0.02(-0.25%) |
May 27, 2014 | 8.462 | 8.506 | 8.370 | 8.462 | 1,921,818 | +0.01(+0.17%) |
May 23, 2014 | 8.419 | 8.448 | 8.448 | 8.448 | 1,679,675 | +0.03(+0.34%) |
May 22, 2014 | 8.349 | 8.441 | 8.314 | 8.419 | 1,323,976 | +0.10(+1.19%) |
May 21, 2014 | 8.321 | 8.398 | 8.278 | 8.321 | 1,171,288 | +0.07(+0.86%) |
May 20, 2014 | 8.398 | 8.398 | 8.172 | 8.250 | 3,489,891 | -0.13(-1.60%) |
May 19, 2014 | 8.257 | 8.462 | 8.222 | 8.384 | 2,571,206 | +0.23(+2.86%) |
May 16, 2014 | 8.130 | 8.165 | 8.067 | 8.151 | 1,059,077 | +0.00(+0.00%) |
May 15, 2014 | 8.186 | 8.208 | 8.010 | 8.151 | 1,417,547 | -0.08(-0.94%) |
May 14, 2014 | 8.335 | 8.342 | 8.194 | 8.229 | 1,277,661 | -0.16(-1.85%) |
May 13, 2014 | 8.441 | 8.455 | 8.356 | 8.384 | 1,366,256 | -0.08(-1.00%) |
May 12, 2014 | 8.363 | 8.504 | 8.328 | 8.469 | 2,192,124 | +0.14(+1.69%) |
May 09, 2014 | 8.285 | 8.363 | 8.218 | 8.328 | 1,823,720 | +0.01(+0.08%) |
May 08, 2014 | 8.455 | 8.532 | 8.314 | 8.321 | 2,083,244 | -0.16(-1.83%) |
May 07, 2014 | 8.412 | 8.483 | 8.321 | 8.476 | 1,989,456 | +0.08(+1.01%) |
May 06, 2014 | 8.476 | 8.511 | 8.366 | 8.391 | 919,654 | -0.10(-1.16%) |
May 05, 2014 | 8.645 | 8.645 | 8.426 | 8.490 | 980,630 | -0.09(-1.07%) |
May 02, 2014 | 8.546 | 8.685 | 8.546 | 8.582 | 1,395,227 | +0.04(+0.50%) |
May 01, 2014 | 8.638 | 8.652 | 8.476 | 8.539 | 2,324,836 | -0.06(-0.74%) |
Apr 30, 2014 | 8.610 | 8.638 | 8.525 | 8.603 | 2,215,881 | -0.01(-0.08%) |
Apr 29, 2014 | 8.716 | 8.793 | 8.589 | 8.610 | 1,354,441 | -0.08(-0.97%) |
Apr 28, 2014 | 8.758 | 8.800 | 8.624 | 8.695 | 1,421,560 | -0.06(-0.65%) |
Apr 25, 2014 | 8.815 | 8.920 | 8.726 | 8.751 | 1,242,328 | -0.11(-1.20%) |
Apr 24, 2014 | 8.970 | 9.012 | 8.836 | 8.857 | 3,801,687 | -0.05(-0.55%) |
Apr 23, 2014 | 8.822 | 9.062 | 8.733 | 8.906 | 4,290,995 | +0.20(+2.35%) |
Apr 22, 2014 | 8.681 | 8.779 | 8.645 | 8.702 | 2,232,183 | +0.03(+0.33%) |
Apr 21, 2014 | 8.659 | 8.730 | 8.621 | 8.673 | 2,636,838 | -0.01(-0.16%) |
Apr 17, 2014 | 8.681 | 8.688 | 8.688 | 8.688 | 1,582,188 | +0.01(+0.08%) |
Apr 16, 2014 | 8.659 | 8.709 | 8.596 | 8.681 | 1,234,690 | +0.06(+0.74%) |
Apr 15, 2014 | 8.603 | 8.631 | 8.455 | 8.617 | 1,583,056 | +0.06(+0.74%) |
Apr 14, 2014 | 8.539 | 8.624 | 8.469 | 8.553 | 1,372,128 | +0.06(+0.75%) |
Apr 11, 2014 | 8.546 | 8.610 | 8.441 | 8.490 | 2,307,703 | -0.11(-1.31%) |
Apr 10, 2014 | 8.786 | 8.800 | 8.589 | 8.603 | 2,134,839 | -0.19(-2.17%) |
Apr 09, 2014 | 8.864 | 8.878 | 8.751 | 8.793 | 1,422,167 | -0.04(-0.40%) |
Apr 08, 2014 | 8.793 | 8.892 | 8.765 | 8.829 | 1,834,116 | +0.01(+0.16%) |
Apr 07, 2014 | 8.878 | 8.977 | 8.772 | 8.815 | 2,527,457 | -0.11(-1.26%) |
Apr 04, 2014 | 9.217 | 9.287 | 8.928 | 8.928 | 2,212,326 | -0.28(-2.99%) |
Apr 03, 2014 | 8.998 | 9.210 | 8.977 | 9.203 | 3,637,399 | +0.20(+2.19%) |
Apr 02, 2014 | 8.935 | 9.083 | 8.885 | 9.005 | 2,560,734 | +0.11(+1.19%) |
Apr 01, 2014 | 8.878 | 8.935 | 8.822 | 8.899 | 3,745,628 | +0.02(+0.24%) |
Mar 31, 2014 | 8.850 | 8.920 | 8.800 | 8.878 | 3,806,361 | +0.11(+1.21%) |
Mar 28, 2014 | 8.730 | 8.843 | 8.709 | 8.772 | 1,586,306 | +0.04(+0.40%) |
Mar 27, 2014 | 8.884 | 8.954 | 8.723 | 8.737 | 1,178,143 | -0.15(-1.66%) |
Mar 26, 2014 | 9.060 | 9.067 | 8.877 | 8.884 | 1,143,472 | -0.13(-1.40%) |
Mar 25, 2014 | 9.109 | 9.109 | 8.926 | 9.010 | 1,259,777 | -0.06(-0.62%) |
Mar 24, 2014 | 9.052 | 9.165 | 9.011 | 9.067 | 1,440,707 | +0.03(+0.31%) |
Mar 21, 2014 | 9.045 | 9.116 | 9.010 | 9.038 | 3,011,066 | -0.01(-0.08%) |
Mar 20, 2014 | 8.982 | 9.151 | 8.982 | 9.045 | 2,745,836 | +0.03(+0.31%) |
Mar 19, 2014 | 9.003 | 9.116 | 8.919 | 9.017 | 1,129,340 | +0.02(+0.23%) |
Mar 18, 2014 | 8.954 | 9.010 | 8.912 | 8.996 | 902,119 | +0.05(+0.55%) |
Mar 17, 2014 | 8.926 | 8.989 | 8.828 | 8.947 | 779,034 | +0.08(+0.87%) |
Mar 14, 2014 | 8.793 | 8.933 | 8.716 | 8.870 | 1,019,554 | +0.05(+0.56%) |
Mar 13, 2014 | 8.870 | 8.905 | 8.779 | 8.821 | 1,360,062 | -0.02(-0.24%) |
Mar 12, 2014 | 8.856 | 8.898 | 8.765 | 8.842 | 1,105,705 | -0.04(-0.47%) |
Mar 11, 2014 | 8.954 | 8.954 | 8.814 | 8.884 | 942,593 | -0.06(-0.71%) |
Mar 10, 2014 | 8.884 | 8.961 | 8.772 | 8.947 | 1,028,980 | +0.06(+0.63%) |
Mar 07, 2014 | 8.828 | 8.961 | 8.811 | 8.891 | 1,111,495 | +0.09(+1.04%) |
Mar 06, 2014 | 8.751 | 8.863 | 8.723 | 8.800 | 1,442,144 | +0.08(+0.97%) |
Mar 05, 2014 | 8.723 | 8.765 | 8.660 | 8.716 | 1,141,692 | +0.01(+0.16%) |
Mar 04, 2014 | 8.653 | 8.765 | 8.639 | 8.702 | 1,711,518 | +0.16(+1.89%) |