Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.166 | 9.309 | 9.154 | 9.261 | 948,417 | +0.40(+4.52%) |
May 29, 2014 | 8.813 | 8.897 | 8.771 | 8.861 | 448,059 | +0.09(+1.02%) |
May 28, 2014 | 8.771 | 8.813 | 8.736 | 8.771 | 283,073 | +0.01(+0.07%) |
May 27, 2014 | 8.819 | 8.819 | 8.745 | 8.765 | 431,522 | -0.30(-3.36%) |
May 23, 2014 | 9.082 | 9.070 | 9.070 | 9.070 | 314,641 | +0.00(+0.05%) |
May 22, 2014 | 9.088 | 9.094 | 9.019 | 9.066 | 368,921 | +0.17(+1.90%) |
May 21, 2014 | 8.807 | 8.933 | 8.783 | 8.897 | 551,762 | +0.28(+3.26%) |
May 20, 2014 | 8.700 | 8.759 | 8.550 | 8.616 | 447,625 | -0.23(-2.57%) |
May 19, 2014 | 8.742 | 8.849 | 8.724 | 8.843 | 590,237 | +0.05(+0.61%) |
May 16, 2014 | 8.724 | 8.795 | 8.724 | 8.789 | 549,914 | +0.08(+0.96%) |
May 15, 2014 | 8.921 | 8.921 | 8.670 | 8.706 | 294,777 | -0.21(-2.35%) |
May 14, 2014 | 8.909 | 8.963 | 8.837 | 8.915 | 400,846 | -0.02(-0.27%) |
May 13, 2014 | 8.873 | 8.957 | 8.873 | 8.939 | 398,484 | +0.06(+0.67%) |
May 12, 2014 | 8.843 | 8.897 | 8.801 | 8.879 | 540,619 | +0.09(+1.02%) |
May 09, 2014 | 8.795 | 8.813 | 8.742 | 8.789 | 273,893 | +0.05(+0.62%) |
May 08, 2014 | 8.753 | 8.813 | 8.718 | 8.736 | 389,333 | -0.01(-0.14%) |
May 07, 2014 | 8.562 | 8.747 | 8.556 | 8.747 | 746,469 | +0.16(+1.88%) |
May 06, 2014 | 8.622 | 8.670 | 8.586 | 8.586 | 559,912 | -0.11(-1.30%) |
May 05, 2014 | 8.706 | 8.747 | 8.676 | 8.700 | 409,328 | +0.00(+0.00%) |
May 02, 2014 | 8.664 | 8.753 | 8.658 | 8.700 | 265,220 | -0.08(-0.89%) |
May 01, 2014 | 8.664 | 8.789 | 8.628 | 8.777 | 608,914 | +0.13(+1.45%) |
Apr 30, 2014 | 8.640 | 8.676 | 8.610 | 8.652 | 672,072 | +0.08(+0.91%) |
Apr 29, 2014 | 8.640 | 8.652 | 8.550 | 8.574 | 685,332 | -0.01(-0.14%) |
Apr 28, 2014 | 8.676 | 8.697 | 8.491 | 8.586 | 2,273,730 | +0.33(+4.06%) |
Apr 25, 2014 | 8.192 | 8.299 | 8.120 | 8.252 | 1,284,091 | +0.19(+2.30%) |
Apr 24, 2014 | 8.102 | 8.120 | 8.019 | 8.066 | 428,784 | -0.13(-1.53%) |
Apr 23, 2014 | 8.275 | 8.293 | 8.138 | 8.192 | 448,055 | -0.11(-1.37%) |
Apr 22, 2014 | 8.269 | 8.335 | 8.216 | 8.305 | 623,614 | -0.07(-0.86%) |
Apr 21, 2014 | 8.246 | 8.413 | 8.246 | 8.377 | 182,567 | -0.01(-0.14%) |
Apr 17, 2014 | 8.305 | 8.389 | 8.389 | 8.389 | 366,691 | +0.09(+1.08%) |
Apr 16, 2014 | 8.365 | 8.365 | 8.269 | 8.299 | 154,139 | +0.00(+0.00%) |
Apr 15, 2014 | 8.341 | 8.347 | 8.192 | 8.299 | 966,675 | -0.11(-1.35%) |
Apr 14, 2014 | 8.395 | 8.431 | 8.359 | 8.413 | 527,626 | +0.08(+1.00%) |
Apr 11, 2014 | 8.305 | 8.353 | 8.264 | 8.329 | 377,755 | -0.05(-0.64%) |
Apr 10, 2014 | 8.425 | 8.443 | 8.371 | 8.383 | 505,319 | -0.04(-0.43%) |
Apr 09, 2014 | 8.467 | 8.467 | 8.335 | 8.419 | 863,464 | -0.25(-2.89%) |
Apr 08, 2014 | 8.682 | 8.724 | 8.634 | 8.670 | 1,051,345 | +0.12(+1.40%) |
Apr 07, 2014 | 8.473 | 8.592 | 8.449 | 8.550 | 850,231 | -0.05(-0.62%) |
Apr 04, 2014 | 8.718 | 8.748 | 8.598 | 8.604 | 947,907 | -0.01(-0.07%) |
Apr 03, 2014 | 8.586 | 8.651 | 8.497 | 8.610 | 1,007,322 | +0.10(+1.19%) |
Apr 02, 2014 | 8.449 | 8.544 | 8.401 | 8.508 | 965,378 | +0.07(+0.85%) |
Apr 01, 2014 | 8.473 | 8.479 | 8.353 | 8.437 | 1,287,125 | +0.21(+2.54%) |
Mar 31, 2014 | 8.210 | 8.258 | 8.132 | 8.228 | 1,796,643 | +0.14(+1.77%) |
Mar 28, 2014 | 7.989 | 8.162 | 7.988 | 8.084 | 1,352,494 | +0.23(+2.89%) |
Mar 27, 2014 | 7.875 | 7.941 | 7.791 | 7.857 | 876,266 | +0.14(+1.78%) |
Mar 26, 2014 | 7.630 | 7.774 | 7.618 | 7.720 | 812,701 | +0.25(+3.36%) |
Mar 25, 2014 | 7.439 | 7.499 | 7.403 | 7.469 | 473,774 | +0.08(+1.05%) |
Mar 24, 2014 | 7.385 | 7.451 | 7.343 | 7.391 | 551,285 | +0.08(+1.14%) |
Mar 21, 2014 | 7.355 | 7.397 | 7.284 | 7.308 | 1,723,342 | -0.05(-0.65%) |
Mar 20, 2014 | 7.230 | 7.391 | 7.230 | 7.355 | 1,729,409 | +0.00(+0.00%) |
Mar 19, 2014 | 7.445 | 7.487 | 7.355 | 7.355 | 1,163,789 | -0.14(-1.91%) |
Mar 18, 2014 | 7.463 | 7.523 | 7.445 | 7.499 | 347,512 | +0.04(+0.56%) |
Mar 17, 2014 | 7.409 | 7.487 | 7.403 | 7.457 | 698,324 | +0.17(+2.30%) |
Mar 14, 2014 | 7.296 | 7.331 | 7.194 | 7.290 | 1,078,252 | +0.02(+0.25%) |
Mar 13, 2014 | 7.403 | 7.409 | 7.248 | 7.272 | 392,267 | -0.05(-0.65%) |
Mar 12, 2014 | 7.176 | 7.319 | 7.170 | 7.319 | 641,344 | +0.11(+1.49%) |
Mar 11, 2014 | 7.260 | 7.313 | 7.206 | 7.212 | 1,464,019 | -0.13(-1.71%) |
Mar 10, 2014 | 7.457 | 7.469 | 7.300 | 7.337 | 1,327,327 | -0.19(-2.54%) |
Mar 07, 2014 | 7.541 | 7.552 | 7.463 | 7.529 | 889,231 | -0.07(-0.94%) |
Mar 06, 2014 | 7.582 | 7.636 | 7.564 | 7.600 | 771,296 | +0.07(+0.95%) |
Mar 05, 2014 | 7.552 | 7.576 | 7.505 | 7.529 | 322,025 | -0.03(-0.40%) |
Mar 04, 2014 | 7.546 | 7.564 | 7.499 | 7.558 | 975,945 | +0.16(+2.10%) |