Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.249 | 8.250 | 8.160 | 8.170 | 619,798 | -0.20(-2.39%) |
May 29, 2014 | 8.351 | 8.380 | 8.320 | 8.370 | 842,553 | +0.15(+1.82%) |
May 28, 2014 | 8.230 | 8.247 | 8.160 | 8.220 | 772,065 | -0.01(-0.12%) |
May 27, 2014 | 8.269 | 8.320 | 8.210 | 8.230 | 1,844,700 | -0.18(-2.14%) |
May 23, 2014 | 8.410 | 8.410 | 8.410 | 0 | -0.02(-0.24%) | |
May 22, 2014 | 8.460 | 8.470 | 8.409 | 8.430 | 1,304,857 | -0.19(-2.19%) |
May 21, 2014 | 8.580 | 8.620 | 8.460 | 8.619 | 1,964,793 | +0.11(+1.28%) |
May 20, 2014 | 8.430 | 8.510 | 8.397 | 8.510 | 1,541,127 | -0.15(-1.73%) |
May 19, 2014 | 8.590 | 8.670 | 8.540 | 8.660 | 3,008,908 | +0.27(+3.16%) |
May 16, 2014 | 8.260 | 8.410 | 8.250 | 8.395 | 1,737,198 | +0.21(+2.63%) |
May 15, 2014 | 8.280 | 8.290 | 8.100 | 8.180 | 2,684,458 | +0.05(+0.62%) |
May 14, 2014 | 8.051 | 8.160 | 8.050 | 8.130 | 3,330,319 | +0.12(+1.50%) |
May 13, 2014 | 8.040 | 8.050 | 7.960 | 8.010 | 1,643,665 | +0.19(+2.43%) |
May 12, 2014 | 7.859 | 7.870 | 7.720 | 7.820 | 1,518,672 | -0.06(-0.76%) |
May 09, 2014 | 7.830 | 7.930 | 7.830 | 7.880 | 3,510,720 | +0.03(+0.38%) |
May 08, 2014 | 7.795 | 7.880 | 7.790 | 7.850 | 3,047,933 | +0.14(+1.82%) |
May 07, 2014 | 7.580 | 7.890 | 7.570 | 7.710 | 1,650,521 | +0.37(+5.04%) |
May 06, 2014 | 7.304 | 7.400 | 7.265 | 7.340 | 1,824,039 | +0.13(+1.80%) |
May 05, 2014 | 7.100 | 7.210 | 7.020 | 7.210 | 560,620 | +0.14(+1.98%) |
May 02, 2014 | 7.109 | 7.160 | 7.060 | 7.070 | 1,105,067 | -0.13(-1.81%) |
May 01, 2014 | 7.190 | 7.250 | 7.180 | 7.200 | 462,700 | -0.02(-0.28%) |
Apr 30, 2014 | 7.180 | 7.280 | 7.150 | 7.220 | 616,949 | -0.05(-0.69%) |
Apr 29, 2014 | 7.220 | 7.300 | 7.200 | 7.270 | 545,024 | -0.03(-0.41%) |
Apr 28, 2014 | 7.080 | 7.320 | 7.050 | 7.300 | 1,526,851 | +0.32(+4.58%) |
Apr 25, 2014 | 7.019 | 7.030 | 6.950 | 6.980 | 2,463,412 | -0.18(-2.51%) |
Apr 24, 2014 | 7.079 | 7.160 | 6.986 | 7.160 | 1,288,103 | -0.18(-2.45%) |
Apr 23, 2014 | 7.309 | 7.420 | 7.290 | 7.340 | 677,368 | -0.07(-0.94%) |
Apr 22, 2014 | 7.380 | 7.420 | 7.360 | 7.410 | 946,588 | -0.00(-0.01%) |
Apr 21, 2014 | 7.549 | 7.550 | 7.400 | 7.411 | 939,529 | -0.22(-2.87%) |
Apr 17, 2014 | 7.630 | 7.630 | 7.630 | 0 | +0.40(+5.53%) | |
Apr 16, 2014 | 7.220 | 7.260 | 7.170 | 7.230 | 1,348,250 | +0.16(+2.26%) |
Apr 15, 2014 | 7.200 | 7.210 | 7.000 | 7.070 | 1,124,465 | -0.17(-2.35%) |
Apr 14, 2014 | 7.359 | 7.360 | 7.190 | 7.240 | 8,715,286 | -0.30(-4.04%) |
Apr 11, 2014 | 7.520 | 7.570 | 7.510 | 7.545 | 0 | +0.05(+0.73%) |
Apr 10, 2014 | 7.570 | 7.600 | 7.480 | 7.490 | 806,317 | +0.01(+0.13%) |
Apr 09, 2014 | 7.440 | 7.500 | 7.380 | 7.480 | 4,572,025 | -0.01(-0.13%) |
Apr 08, 2014 | 7.520 | 7.560 | 7.480 | 7.490 | 837,738 | -0.02(-0.27%) |
Apr 07, 2014 | 7.450 | 7.580 | 7.430 | 7.510 | 948,559 | -0.26(-3.35%) |
Apr 04, 2014 | 7.781 | 7.890 | 7.730 | 7.770 | 0 | +0.17(+2.26%) |
Apr 03, 2014 | 7.630 | 7.630 | 7.540 | 7.598 | 519,015 | -0.08(-1.06%) |
Apr 02, 2014 | 7.570 | 7.680 | 7.550 | 7.680 | 872,085 | +0.02(+0.26%) |
Apr 01, 2014 | 7.750 | 7.780 | 7.660 | 7.660 | 979,132 | -0.11(-1.42%) |
Mar 31, 2014 | 7.605 | 7.770 | 7.590 | 7.770 | 1,951,540 | +0.42(+5.71%) |
Mar 28, 2014 | 7.500 | 7.530 | 7.290 | 7.350 | 0 | -0.08(-1.08%) |
Mar 27, 2014 | 7.355 | 7.430 | 7.305 | 7.430 | 587,001 | -0.06(-0.84%) |
Mar 26, 2014 | 7.562 | 7.650 | 7.450 | 7.493 | 2,043,255 | +0.27(+3.78%) |
Mar 25, 2014 | 7.131 | 7.240 | 7.130 | 7.220 | 5,099,489 | +0.32(+4.64%) |
Mar 24, 2014 | 6.931 | 6.940 | 6.800 | 6.900 | 1,598,605 | +0.15(+2.22%) |
Mar 21, 2014 | 6.800 | 6.940 | 6.750 | 6.750 | 1,900,277 | -0.01(-0.15%) |
Mar 20, 2014 | 7.010 | 7.080 | 6.720 | 6.760 | 1,822,139 | -0.20(-2.87%) |
Mar 19, 2014 | 7.170 | 7.180 | 6.940 | 6.960 | 1,344,654 | -0.14(-1.97%) |
Mar 18, 2014 | 6.935 | 7.160 | 6.910 | 7.100 | 3,341,735 | +0.25(+3.65%) |
Mar 17, 2014 | 6.520 | 6.850 | 6.510 | 6.850 | 2,926,849 | +0.13(+1.93%) |
Mar 14, 2014 | 6.453 | 6.740 | 6.440 | 6.720 | 0 | +0.26(+4.02%) |
Mar 13, 2014 | 6.620 | 6.714 | 6.350 | 6.460 | 3,435,974 | -0.16(-2.39%) |
Mar 12, 2014 | 6.615 | 6.640 | 6.570 | 6.618 | 1,471,300 | -0.04(-0.63%) |
Mar 11, 2014 | 6.719 | 6.728 | 6.620 | 6.660 | 4,126,917 | -0.26(-3.76%) |
Mar 10, 2014 | 6.870 | 6.930 | 6.780 | 6.920 | 1,373,026 | +0.10(+1.47%) |
Mar 07, 2014 | 6.910 | 6.930 | 6.780 | 6.820 | 0 | -0.01(-0.15%) |
Mar 06, 2014 | 6.880 | 6.910 | 6.790 | 6.830 | 6,144,141 | -0.20(-2.84%) |
Mar 05, 2014 | 7.050 | 7.050 | 6.980 | 7.030 | 11,296,907 | -0.21(-2.90%) |
Mar 04, 2014 | 7.180 | 7.280 | 7.090 | 7.240 | 6,523,665 | +0.51(+7.58%) |