Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.190 | 7.290 | 7.100 | 7.180 | 308,268 | +0.01(+0.14%) |
May 29, 2014 | 7.250 | 7.420 | 7.150 | 7.170 | 470,822 | -0.20(-2.71%) |
May 28, 2014 | 7.340 | 7.400 | 7.260 | 7.370 | 280,441 | +0.04(+0.55%) |
May 27, 2014 | 7.410 | 7.530 | 7.280 | 7.330 | 261,585 | +0.02(+0.27%) |
May 23, 2014 | 7.200 | 7.310 | 7.310 | 7.310 | 515,300 | +0.12(+1.67%) |
May 22, 2014 | 7.070 | 7.230 | 7.030 | 7.190 | 116,478 | +0.14(+1.99%) |
May 21, 2014 | 7.080 | 7.210 | 7.025 | 7.050 | 232,538 | -0.01(-0.14%) |
May 20, 2014 | 7.160 | 7.200 | 6.980 | 7.060 | 432,672 | -0.14(-1.88%) |
May 19, 2014 | 7.130 | 7.297 | 7.050 | 7.195 | 256,559 | +0.06(+0.77%) |
May 16, 2014 | 7.110 | 7.159 | 7.020 | 7.140 | 316,911 | +0.01(+0.14%) |
May 15, 2014 | 7.120 | 7.180 | 6.920 | 7.130 | 431,096 | -0.05(-0.70%) |
May 14, 2014 | 7.450 | 7.450 | 7.120 | 7.180 | 668,976 | -0.30(-4.01%) |
May 13, 2014 | 7.650 | 7.690 | 7.425 | 7.480 | 504,835 | -0.16(-2.09%) |
May 12, 2014 | 7.470 | 7.760 | 7.410 | 7.640 | 305,417 | +0.24(+3.24%) |
May 09, 2014 | 7.310 | 7.510 | 7.310 | 7.400 | 439,538 | +0.02(+0.27%) |
May 08, 2014 | 7.420 | 7.610 | 7.340 | 7.380 | 370,181 | -0.03(-0.40%) |
May 07, 2014 | 7.550 | 7.550 | 7.310 | 7.410 | 456,018 | -0.11(-1.46%) |
May 06, 2014 | 7.820 | 7.829 | 7.490 | 7.520 | 588,406 | -0.35(-4.45%) |
May 05, 2014 | 8.070 | 8.120 | 7.820 | 7.870 | 290,735 | -0.24(-2.96%) |
May 02, 2014 | 7.940 | 8.250 | 7.790 | 8.110 | 382,541 | +0.21(+2.66%) |
May 01, 2014 | 7.800 | 7.980 | 7.720 | 7.900 | 405,288 | +0.05(+0.64%) |
Apr 30, 2014 | 7.850 | 7.910 | 7.700 | 7.850 | 493,506 | +0.00(+0.00%) |
Apr 29, 2014 | 7.850 | 8.070 | 7.770 | 7.850 | 560,354 | +0.01(+0.13%) |
Apr 28, 2014 | 8.120 | 8.325 | 7.690 | 7.840 | 796,569 | -0.16(-2.00%) |
Apr 25, 2014 | 8.000 | 8.550 | 7.550 | 8.000 | 1,244,761 | -0.47(-5.55%) |
Apr 24, 2014 | 8.440 | 8.540 | 8.180 | 8.470 | 619,123 | +0.10(+1.19%) |
Apr 23, 2014 | 8.570 | 8.670 | 8.340 | 8.370 | 414,445 | -0.23(-2.67%) |
Apr 22, 2014 | 8.600 | 8.760 | 8.580 | 8.600 | 347,488 | +0.03(+0.35%) |
Apr 21, 2014 | 8.690 | 8.690 | 8.430 | 8.570 | 422,436 | -0.12(-1.38%) |
Apr 17, 2014 | 8.570 | 8.690 | 8.690 | 8.690 | 194,100 | +0.11(+1.28%) |
Apr 16, 2014 | 8.440 | 8.650 | 8.320 | 8.580 | 346,839 | +0.19(+2.26%) |
Apr 15, 2014 | 8.510 | 8.620 | 8.162 | 8.390 | 470,303 | -0.11(-1.29%) |
Apr 14, 2014 | 8.480 | 8.660 | 8.430 | 8.500 | 569,519 | +0.08(+0.95%) |
Apr 11, 2014 | 8.390 | 8.590 | 8.260 | 8.420 | 392,765 | -0.04(-0.47%) |
Apr 10, 2014 | 8.770 | 8.770 | 8.375 | 8.460 | 546,335 | -0.30(-3.42%) |
Apr 09, 2014 | 8.560 | 8.770 | 8.540 | 8.760 | 443,963 | +0.20(+2.34%) |
Apr 08, 2014 | 8.700 | 8.730 | 8.530 | 8.560 | 265,289 | -0.13(-1.50%) |
Apr 07, 2014 | 8.900 | 8.920 | 8.485 | 8.690 | 437,264 | -0.22(-2.47%) |
Apr 04, 2014 | 9.150 | 9.400 | 8.840 | 8.910 | 686,273 | -0.16(-1.76%) |
Apr 03, 2014 | 9.000 | 9.110 | 8.800 | 9.070 | 462,580 | +0.08(+0.89%) |
Apr 02, 2014 | 9.100 | 9.110 | 8.910 | 8.990 | 510,845 | -0.08(-0.88%) |
Apr 01, 2014 | 9.120 | 9.250 | 9.030 | 9.070 | 612,549 | -0.03(-0.33%) |
Mar 31, 2014 | 8.650 | 9.160 | 8.370 | 9.100 | 2,064,313 | +1.06(+13.18%) |
Mar 28, 2014 | 7.940 | 8.230 | 7.930 | 8.040 | 302,817 | +0.07(+0.88%) |
Mar 27, 2014 | 7.970 | 8.110 | 7.880 | 7.970 | 431,178 | -0.03(-0.38%) |
Mar 26, 2014 | 8.590 | 8.680 | 8.000 | 8.000 | 475,508 | -0.49(-5.77%) |
Mar 25, 2014 | 8.370 | 8.580 | 8.370 | 8.490 | 431,874 | +0.17(+2.04%) |
Mar 24, 2014 | 8.240 | 8.400 | 8.090 | 8.320 | 623,662 | +0.13(+1.59%) |
Mar 21, 2014 | 8.550 | 8.550 | 8.190 | 8.190 | 394,347 | -0.30(-3.53%) |
Mar 20, 2014 | 8.470 | 8.550 | 8.300 | 8.490 | 308,959 | +0.01(+0.12%) |
Mar 19, 2014 | 8.640 | 8.729 | 8.340 | 8.480 | 286,142 | -0.11(-1.28%) |
Mar 18, 2014 | 8.180 | 8.590 | 8.180 | 8.590 | 347,289 | +0.40(+4.88%) |
Mar 17, 2014 | 8.300 | 8.480 | 8.135 | 8.190 | 426,267 | -0.07(-0.85%) |
Mar 14, 2014 | 8.120 | 8.260 | 8.080 | 8.260 | 295,305 | +0.08(+0.98%) |
Mar 13, 2014 | 8.500 | 8.500 | 8.040 | 8.180 | 583,489 | -0.29(-3.42%) |
Mar 12, 2014 | 8.370 | 8.500 | 8.286 | 8.470 | 321,451 | +0.00(+0.00%) |
Mar 11, 2014 | 8.560 | 8.760 | 8.370 | 8.470 | 308,724 | -0.10(-1.17%) |
Mar 10, 2014 | 8.560 | 8.660 | 8.420 | 8.570 | 353,538 | -0.03(-0.35%) |
Mar 07, 2014 | 8.730 | 8.850 | 8.530 | 8.600 | 222,850 | -0.10(-1.15%) |
Mar 06, 2014 | 8.710 | 8.860 | 8.620 | 8.700 | 335,245 | +0.02(+0.23%) |
Mar 05, 2014 | 8.650 | 8.745 | 8.500 | 8.680 | 343,198 | +0.04(+0.46%) |
Mar 04, 2014 | 8.580 | 8.985 | 8.580 | 8.640 | 489,714 | +0.15(+1.77%) |