Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.510 | 8.600 | 8.450 | 8.530 | 183,326 | +0.00(+0.00%) |
May 29, 2014 | 8.540 | 8.575 | 8.460 | 8.530 | 137,093 | +0.03(+0.35%) |
May 28, 2014 | 8.630 | 8.670 | 8.500 | 8.500 | 207,512 | -0.16(-1.85%) |
May 27, 2014 | 8.560 | 8.750 | 8.540 | 8.660 | 240,274 | +0.14(+1.64%) |
May 23, 2014 | 8.520 | 8.520 | 8.520 | 8.520 | 233,900 | +0.02(+0.23%) |
May 22, 2014 | 8.500 | 8.560 | 8.450 | 8.500 | 133,795 | +0.00(+0.00%) |
May 21, 2014 | 8.430 | 8.530 | 8.410 | 8.500 | 492,478 | +0.07(+0.83%) |
May 20, 2014 | 8.480 | 8.520 | 8.360 | 8.430 | 502,940 | -0.10(-1.17%) |
May 19, 2014 | 8.460 | 8.615 | 8.420 | 8.530 | 118,646 | +0.02(+0.24%) |
May 16, 2014 | 8.450 | 8.530 | 8.420 | 8.510 | 173,446 | +0.04(+0.47%) |
May 15, 2014 | 8.310 | 8.521 | 8.280 | 8.470 | 446,823 | +0.11(+1.32%) |
May 14, 2014 | 8.500 | 8.500 | 8.320 | 8.360 | 922,359 | -0.17(-1.99%) |
May 13, 2014 | 8.670 | 8.770 | 8.500 | 8.530 | 316,775 | -0.16(-1.84%) |
May 12, 2014 | 8.540 | 8.720 | 8.510 | 8.690 | 263,554 | +0.16(+1.88%) |
May 09, 2014 | 8.420 | 8.530 | 8.370 | 8.530 | 231,546 | +0.08(+0.95%) |
May 08, 2014 | 8.470 | 8.560 | 8.440 | 8.450 | 191,069 | -0.04(-0.47%) |
May 07, 2014 | 8.450 | 8.510 | 8.330 | 8.490 | 250,442 | +0.04(+0.47%) |
May 06, 2014 | 8.470 | 8.548 | 8.400 | 8.450 | 237,334 | -0.08(-0.94%) |
May 05, 2014 | 8.560 | 8.589 | 8.450 | 8.530 | 152,426 | -0.10(-1.16%) |
May 02, 2014 | 8.640 | 8.760 | 8.600 | 8.630 | 202,436 | -0.02(-0.23%) |
May 01, 2014 | 8.580 | 8.720 | 8.480 | 8.650 | 1,752,379 | +0.08(+0.93%) |
Apr 30, 2014 | 8.460 | 8.630 | 8.420 | 8.570 | 225,342 | +0.07(+0.82%) |
Apr 29, 2014 | 8.400 | 8.540 | 8.370 | 8.500 | 309,489 | +0.15(+1.80%) |
Apr 28, 2014 | 8.490 | 8.620 | 8.290 | 8.350 | 582,474 | -0.13(-1.53%) |
Apr 25, 2014 | 8.670 | 8.700 | 8.480 | 8.480 | 394,909 | -0.19(-2.19%) |
Apr 24, 2014 | 8.850 | 8.850 | 8.590 | 8.670 | 212,680 | -0.20(-2.25%) |
Apr 23, 2014 | 8.740 | 9.070 | 8.720 | 8.870 | 226,703 | -0.10(-1.11%) |
Apr 22, 2014 | 8.980 | 9.050 | 8.920 | 8.970 | 186,280 | -0.02(-0.22%) |
Apr 21, 2014 | 8.970 | 9.030 | 8.950 | 8.990 | 97,399 | +0.00(+0.00%) |
Apr 17, 2014 | 8.920 | 8.990 | 8.990 | 8.990 | 124,900 | +0.08(+0.90%) |
Apr 16, 2014 | 8.860 | 8.950 | 8.810 | 8.910 | 169,148 | +0.11(+1.25%) |
Apr 15, 2014 | 8.720 | 8.840 | 8.590 | 8.800 | 238,177 | +0.08(+0.92%) |
Apr 14, 2014 | 8.810 | 8.850 | 8.650 | 8.720 | 208,633 | +0.00(+0.00%) |
Apr 11, 2014 | 8.950 | 9.000 | 8.700 | 8.720 | 230,349 | -0.26(-2.90%) |
Apr 10, 2014 | 9.200 | 9.280 | 8.970 | 8.980 | 214,366 | -0.26(-2.81%) |
Apr 09, 2014 | 9.090 | 9.260 | 9.080 | 9.240 | 188,178 | +0.19(+2.10%) |
Apr 08, 2014 | 8.890 | 9.070 | 8.820 | 9.050 | 725,684 | +0.18(+2.03%) |
Apr 07, 2014 | 9.130 | 9.160 | 8.860 | 8.870 | 358,171 | -0.30(-3.27%) |
Apr 04, 2014 | 9.360 | 9.390 | 9.165 | 9.170 | 381,159 | -0.11(-1.19%) |
Apr 03, 2014 | 9.310 | 9.380 | 9.260 | 9.280 | 247,344 | -0.01(-0.11%) |
Apr 02, 2014 | 9.270 | 9.330 | 9.210 | 9.290 | 221,958 | +0.05(+0.54%) |
Apr 01, 2014 | 9.160 | 9.250 | 9.130 | 9.240 | 221,303 | +0.08(+0.87%) |
Mar 31, 2014 | 9.080 | 9.200 | 9.034 | 9.160 | 143,757 | +0.10(+1.10%) |
Mar 28, 2014 | 9.060 | 9.220 | 9.030 | 9.060 | 463,144 | +0.01(+0.11%) |
Mar 27, 2014 | 9.190 | 9.220 | 9.035 | 9.050 | 211,235 | -0.12(-1.31%) |
Mar 26, 2014 | 9.250 | 9.340 | 9.150 | 9.170 | 369,432 | -0.07(-0.76%) |
Mar 25, 2014 | 9.230 | 9.290 | 9.190 | 9.240 | 273,284 | +0.06(+0.65%) |
Mar 24, 2014 | 9.400 | 9.410 | 9.150 | 9.180 | 384,954 | -0.23(-2.44%) |
Mar 21, 2014 | 9.360 | 9.440 | 9.260 | 9.410 | 506,232 | +0.11(+1.18%) |
Mar 20, 2014 | 9.200 | 9.400 | 9.200 | 9.300 | 412,607 | +0.10(+1.09%) |
Mar 19, 2014 | 8.980 | 9.210 | 8.930 | 9.200 | 1,725,163 | +0.20(+2.22%) |
Mar 18, 2014 | 8.840 | 9.030 | 8.840 | 9.000 | 401,954 | +0.17(+1.93%) |
Mar 17, 2014 | 8.910 | 9.080 | 8.800 | 8.830 | 235,961 | -0.07(-0.79%) |
Mar 14, 2014 | 9.040 | 9.080 | 8.880 | 8.900 | 251,336 | -0.13(-1.44%) |
Mar 13, 2014 | 9.350 | 9.400 | 8.970 | 9.030 | 199,368 | -0.31(-3.32%) |
Mar 12, 2014 | 9.300 | 9.450 | 9.300 | 9.340 | 208,284 | -0.03(-0.32%) |
Mar 11, 2014 | 9.390 | 9.440 | 9.170 | 9.370 | 1,418,448 | -0.03(-0.32%) |
Mar 10, 2014 | 9.380 | 9.430 | 9.310 | 9.400 | 314,825 | +0.04(+0.43%) |
Mar 07, 2014 | 9.340 | 9.440 | 9.270 | 9.360 | 266,858 | +0.02(+0.21%) |
Mar 06, 2014 | 9.250 | 9.410 | 9.080 | 9.340 | 1,404,058 | +0.07(+0.76%) |
Mar 05, 2014 | 9.270 | 9.330 | 9.231 | 9.270 | 115,366 | -0.02(-0.22%) |
Mar 04, 2014 | 9.230 | 9.440 | 9.230 | 9.290 | 599,642 | +0.12(+1.31%) |