Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.067 | 8.118 | 8.002 | 8.041 | 169,326 | -0.08(-0.95%) |
May 29, 2014 | 8.114 | 8.179 | 8.024 | 8.118 | 167,379 | +0.03(+0.43%) |
May 28, 2014 | 8.153 | 8.200 | 8.067 | 8.084 | 139,614 | -0.09(-1.05%) |
May 27, 2014 | 8.085 | 8.209 | 8.077 | 8.170 | 171,516 | +0.09(+1.06%) |
May 23, 2014 | 8.239 | 8.085 | 8.085 | 8.085 | 121,817 | -0.13(-1.56%) |
May 22, 2014 | 8.217 | 8.239 | 8.149 | 8.213 | 145,878 | -0.02(-0.26%) |
May 21, 2014 | 8.136 | 8.268 | 8.136 | 8.234 | 228,199 | +0.10(+1.21%) |
May 20, 2014 | 8.111 | 8.217 | 8.111 | 8.136 | 192,157 | +0.03(+0.42%) |
May 19, 2014 | 7.833 | 8.111 | 7.833 | 8.102 | 225,329 | +0.27(+3.49%) |
May 16, 2014 | 7.910 | 7.910 | 7.731 | 7.829 | 244,398 | -0.06(-0.70%) |
May 15, 2014 | 7.957 | 7.970 | 7.773 | 7.884 | 257,646 | -0.09(-1.07%) |
May 14, 2014 | 8.034 | 8.051 | 7.901 | 7.970 | 118,144 | -0.05(-0.64%) |
May 13, 2014 | 7.961 | 8.064 | 7.961 | 8.021 | 97,934 | +0.09(+1.13%) |
May 12, 2014 | 7.944 | 8.046 | 7.914 | 7.931 | 160,424 | +0.03(+0.32%) |
May 09, 2014 | 7.944 | 8.010 | 7.876 | 7.906 | 114,316 | -0.01(-0.16%) |
May 08, 2014 | 8.123 | 8.149 | 7.889 | 7.918 | 247,985 | -0.18(-2.21%) |
May 07, 2014 | 8.175 | 8.384 | 8.076 | 8.098 | 281,564 | -0.01(-0.16%) |
May 06, 2014 | 8.068 | 8.136 | 8.008 | 8.111 | 124,312 | +0.03(+0.32%) |
May 05, 2014 | 8.132 | 8.170 | 8.076 | 8.085 | 123,368 | -0.09(-1.04%) |
May 02, 2014 | 7.935 | 8.230 | 7.910 | 8.170 | 417,864 | +0.22(+2.74%) |
May 01, 2014 | 8.166 | 8.166 | 7.901 | 7.953 | 242,892 | -0.20(-2.51%) |
Apr 30, 2014 | 7.935 | 8.187 | 7.897 | 8.157 | 350,967 | +0.25(+3.13%) |
Apr 29, 2014 | 7.906 | 8.025 | 7.897 | 7.910 | 151,362 | +0.01(+0.16%) |
Apr 28, 2014 | 7.743 | 7.965 | 7.684 | 7.897 | 301,228 | +0.19(+2.45%) |
Apr 25, 2014 | 7.632 | 7.712 | 7.628 | 7.708 | 111,120 | +0.05(+0.61%) |
Apr 24, 2014 | 7.725 | 7.725 | 7.629 | 7.661 | 218,365 | -0.05(-0.66%) |
Apr 23, 2014 | 7.640 | 7.746 | 7.632 | 7.712 | 238,649 | +0.09(+1.23%) |
Apr 22, 2014 | 7.598 | 7.653 | 7.581 | 7.619 | 171,260 | +0.03(+0.45%) |
Apr 21, 2014 | 7.564 | 7.611 | 7.538 | 7.585 | 73,554 | +0.02(+0.22%) |
Apr 17, 2014 | 7.598 | 7.568 | 7.568 | 7.568 | 236,536 | -0.02(-0.22%) |
Apr 16, 2014 | 7.555 | 7.636 | 7.534 | 7.585 | 147,102 | +0.03(+0.45%) |
Apr 15, 2014 | 7.594 | 7.674 | 7.496 | 7.551 | 142,835 | -0.05(-0.61%) |
Apr 14, 2014 | 7.619 | 7.700 | 7.568 | 7.598 | 347,732 | +0.00(+0.06%) |
Apr 11, 2014 | 7.475 | 7.623 | 7.458 | 7.594 | 149,552 | +0.10(+1.30%) |
Apr 10, 2014 | 7.466 | 7.538 | 7.428 | 7.496 | 155,746 | +0.02(+0.23%) |
Apr 09, 2014 | 7.454 | 7.496 | 7.360 | 7.479 | 157,388 | +0.04(+0.57%) |
Apr 08, 2014 | 7.386 | 7.483 | 7.356 | 7.437 | 193,111 | +0.04(+0.52%) |
Apr 07, 2014 | 7.483 | 7.513 | 7.386 | 7.398 | 114,197 | -0.09(-1.19%) |
Apr 04, 2014 | 7.568 | 7.611 | 7.470 | 7.487 | 119,933 | -0.06(-0.73%) |
Apr 03, 2014 | 7.551 | 7.585 | 7.492 | 7.543 | 155,042 | -0.02(-0.22%) |
Apr 02, 2014 | 7.428 | 7.577 | 7.407 | 7.560 | 80,766 | +0.13(+1.71%) |
Apr 01, 2014 | 7.543 | 7.543 | 7.398 | 7.432 | 174,144 | -0.06(-0.79%) |
Mar 31, 2014 | 7.551 | 7.555 | 7.454 | 7.492 | 119,227 | -0.07(-0.95%) |
Mar 28, 2014 | 7.517 | 7.594 | 7.509 | 7.564 | 157,237 | +0.11(+1.42%) |
Mar 27, 2014 | 7.390 | 7.470 | 7.386 | 7.458 | 300,764 | +0.08(+1.03%) |
Mar 26, 2014 | 7.588 | 7.588 | 7.356 | 7.382 | 212,298 | -0.19(-2.56%) |
Mar 25, 2014 | 7.466 | 7.588 | 7.466 | 7.576 | 370,560 | +0.13(+1.81%) |
Mar 24, 2014 | 7.352 | 7.458 | 7.318 | 7.441 | 296,973 | +0.11(+1.44%) |
Mar 21, 2014 | 7.377 | 7.420 | 7.314 | 7.335 | 224,975 | +0.00(+0.00%) |
Mar 20, 2014 | 7.339 | 7.399 | 7.314 | 7.335 | 106,393 | -0.03(-0.40%) |
Mar 19, 2014 | 7.297 | 7.399 | 7.297 | 7.365 | 129,732 | +0.04(+0.52%) |
Mar 18, 2014 | 7.302 | 7.352 | 7.293 | 7.327 | 135,110 | +0.03(+0.35%) |
Mar 17, 2014 | 7.209 | 7.344 | 7.209 | 7.302 | 186,957 | +0.09(+1.29%) |
Mar 14, 2014 | 7.074 | 7.251 | 7.016 | 7.209 | 217,476 | +0.16(+2.27%) |
Mar 13, 2014 | 7.070 | 7.070 | 6.931 | 7.049 | 342,536 | +0.02(+0.30%) |
Mar 12, 2014 | 7.141 | 7.154 | 6.981 | 7.028 | 193,506 | -0.13(-1.88%) |
Mar 11, 2014 | 7.255 | 7.255 | 7.150 | 7.162 | 157,094 | -0.06(-0.88%) |
Mar 10, 2014 | 7.200 | 7.243 | 7.171 | 7.226 | 99,535 | +0.00(+0.06%) |
Mar 07, 2014 | 7.272 | 7.310 | 7.196 | 7.221 | 90,184 | -0.03(-0.35%) |
Mar 06, 2014 | 7.184 | 7.352 | 7.179 | 7.247 | 199,645 | +0.06(+0.88%) |
Mar 05, 2014 | 7.226 | 7.279 | 7.184 | 7.184 | 86,980 | -0.03(-0.35%) |
Mar 04, 2014 | 7.188 | 7.289 | 7.146 | 7.209 | 1,010,959 | +0.02(+0.29%) |