Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.667 | 8.706 | 8.657 | 8.683 | 1,636,975 | +0.03(+0.30%) |
May 29, 2014 | 8.652 | 8.678 | 8.621 | 8.657 | 1,116,796 | +0.06(+0.66%) |
May 28, 2014 | 8.579 | 8.626 | 8.553 | 8.600 | 825,129 | -0.02(-0.24%) |
May 27, 2014 | 8.673 | 8.678 | 8.595 | 8.621 | 1,346,451 | +0.08(+0.97%) |
May 23, 2014 | 8.501 | 8.538 | 8.538 | 8.538 | 1,410,013 | -0.00(-0.02%) |
May 22, 2014 | 8.548 | 8.564 | 8.538 | 8.539 | 992,007 | -0.01(-0.17%) |
May 21, 2014 | 8.517 | 8.558 | 8.501 | 8.553 | 2,147,694 | +0.04(+0.49%) |
May 20, 2014 | 8.522 | 8.543 | 8.486 | 8.512 | 1,710,187 | -0.08(-0.91%) |
May 19, 2014 | 8.569 | 8.608 | 8.545 | 8.589 | 1,273,037 | -0.04(-0.42%) |
May 16, 2014 | 8.558 | 8.626 | 8.553 | 8.626 | 1,160,640 | +0.12(+1.40%) |
May 15, 2014 | 8.579 | 8.579 | 8.455 | 8.506 | 1,631,303 | -0.06(-0.73%) |
May 14, 2014 | 8.543 | 8.610 | 8.543 | 8.569 | 1,869,718 | +0.10(+1.23%) |
May 13, 2014 | 8.434 | 8.475 | 8.413 | 8.465 | 1,584,323 | +0.03(+0.37%) |
May 12, 2014 | 8.423 | 8.444 | 8.390 | 8.434 | 1,900,394 | +0.07(+0.81%) |
May 09, 2014 | 8.294 | 8.371 | 8.221 | 8.366 | 7,862,871 | -0.21(-2.48%) |
May 08, 2014 | 8.569 | 8.641 | 8.569 | 8.579 | 1,193,526 | -0.04(-0.42%) |
May 07, 2014 | 8.621 | 8.644 | 8.579 | 8.615 | 1,373,190 | +0.03(+0.36%) |
May 06, 2014 | 8.595 | 8.641 | 8.579 | 8.584 | 1,852,780 | +0.03(+0.36%) |
May 05, 2014 | 8.470 | 8.574 | 8.470 | 8.553 | 1,166,297 | +0.07(+0.79%) |
May 02, 2014 | 8.496 | 8.506 | 8.449 | 8.486 | 1,720,216 | +0.01(+0.12%) |
May 01, 2014 | 8.440 | 8.526 | 8.420 | 8.475 | 2,744,832 | +0.07(+0.78%) |
Apr 30, 2014 | 8.380 | 8.425 | 8.360 | 8.410 | 1,671,795 | +0.04(+0.48%) |
Apr 29, 2014 | 8.355 | 8.385 | 8.325 | 8.370 | 1,341,484 | +0.07(+0.85%) |
Apr 28, 2014 | 8.239 | 8.300 | 8.229 | 8.300 | 1,687,280 | +0.10(+1.22%) |
Apr 25, 2014 | 8.300 | 8.310 | 8.194 | 8.199 | 1,122,486 | -0.12(-1.45%) |
Apr 24, 2014 | 8.310 | 8.355 | 8.265 | 8.320 | 2,010,314 | +0.03(+0.36%) |
Apr 23, 2014 | 8.315 | 8.320 | 8.275 | 8.290 | 1,295,852 | +0.04(+0.43%) |
Apr 22, 2014 | 8.249 | 8.260 | 8.212 | 8.255 | 1,080,837 | +0.07(+0.80%) |
Apr 21, 2014 | 8.179 | 8.204 | 8.174 | 8.189 | 593,099 | +0.02(+0.25%) |
Apr 17, 2014 | 8.144 | 8.169 | 8.169 | 8.169 | 1,206,334 | +0.02(+0.18%) |
Apr 16, 2014 | 8.134 | 8.159 | 8.099 | 8.154 | 1,571,395 | +0.10(+1.18%) |
Apr 15, 2014 | 8.099 | 8.124 | 7.958 | 8.059 | 2,761,731 | -0.02(-0.19%) |
Apr 14, 2014 | 7.988 | 8.089 | 7.948 | 8.074 | 2,045,719 | +0.12(+1.45%) |
Apr 11, 2014 | 7.938 | 7.998 | 7.928 | 7.958 | 1,430,921 | -0.06(-0.69%) |
Apr 10, 2014 | 8.139 | 8.154 | 8.014 | 8.014 | 1,640,734 | -0.18(-2.21%) |
Apr 09, 2014 | 8.194 | 8.204 | 8.114 | 8.194 | 1,902,365 | +0.16(+1.94%) |
Apr 08, 2014 | 8.034 | 8.091 | 8.019 | 8.039 | 3,229,044 | -0.02(-0.25%) |
Apr 07, 2014 | 8.044 | 8.084 | 8.034 | 8.059 | 5,324,195 | +0.13(+1.58%) |
Apr 04, 2014 | 7.988 | 8.029 | 7.933 | 7.933 | 1,426,310 | -0.05(-0.63%) |
Apr 03, 2014 | 7.988 | 8.024 | 7.963 | 7.983 | 1,698,410 | +0.06(+0.70%) |
Apr 02, 2014 | 7.908 | 7.948 | 7.898 | 7.928 | 1,021,516 | -0.03(-0.32%) |
Apr 01, 2014 | 7.968 | 7.973 | 7.920 | 7.953 | 1,927,330 | +0.03(+0.32%) |
Mar 31, 2014 | 7.983 | 7.998 | 7.893 | 7.928 | 2,111,772 | +0.03(+0.38%) |
Mar 28, 2014 | 7.863 | 7.908 | 7.848 | 7.898 | 2,228,990 | +0.16(+2.01%) |
Mar 27, 2014 | 7.662 | 7.752 | 7.657 | 7.742 | 4,837,582 | +0.13(+1.65%) |
Mar 26, 2014 | 7.692 | 7.712 | 7.607 | 7.617 | 3,999,838 | -0.10(-1.24%) |
Mar 25, 2014 | 7.667 | 7.737 | 7.637 | 7.712 | 2,672,143 | -0.03(-0.39%) |
Mar 24, 2014 | 7.722 | 7.762 | 7.622 | 7.742 | 3,527,553 | +0.09(+1.11%) |
Mar 21, 2014 | 7.722 | 7.790 | 7.637 | 7.657 | 1,506,346 | -0.06(-0.72%) |
Mar 20, 2014 | 7.647 | 7.737 | 7.624 | 7.712 | 2,210,539 | +0.04(+0.52%) |
Mar 19, 2014 | 7.772 | 7.808 | 7.617 | 7.672 | 2,778,697 | -0.14(-1.80%) |
Mar 18, 2014 | 7.778 | 7.838 | 7.762 | 7.813 | 2,377,713 | +0.09(+1.10%) |
Mar 17, 2014 | 7.667 | 7.737 | 7.661 | 7.727 | 1,398,991 | +0.13(+1.72%) |
Mar 14, 2014 | 7.582 | 7.647 | 7.552 | 7.597 | 2,096,438 | -0.06(-0.79%) |
Mar 13, 2014 | 7.833 | 7.838 | 7.624 | 7.657 | 1,994,694 | -0.19(-2.43%) |
Mar 12, 2014 | 7.833 | 7.865 | 7.803 | 7.848 | 1,748,487 | -0.01(-0.13%) |
Mar 11, 2014 | 7.908 | 7.938 | 7.843 | 7.858 | 2,368,655 | -0.12(-1.45%) |
Mar 10, 2014 | 7.903 | 7.973 | 7.870 | 7.973 | 2,564,816 | +0.11(+1.40%) |
Mar 07, 2014 | 7.908 | 7.908 | 7.803 | 7.863 | 3,868,826 | -0.07(-0.82%) |
Mar 06, 2014 | 7.878 | 7.933 | 7.870 | 7.928 | 2,298,285 | +0.22(+2.80%) |
Mar 05, 2014 | 7.722 | 7.752 | 7.702 | 7.712 | 1,665,540 | +0.00(+0.00%) |
Mar 04, 2014 | 7.622 | 7.727 | 7.612 | 7.712 | 2,012,869 | +0.17(+2.20%) |