Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.450 | 8.500 | 8.270 | 8.450 | 431,114 | +0.02(+0.24%) |
May 29, 2014 | 8.380 | 8.505 | 8.290 | 8.430 | 219,047 | +0.01(+0.12%) |
May 28, 2014 | 8.460 | 8.566 | 8.360 | 8.420 | 296,316 | -0.10(-1.17%) |
May 27, 2014 | 8.830 | 8.990 | 8.480 | 8.520 | 1,423,569 | -0.23(-2.63%) |
May 23, 2014 | 8.610 | 8.750 | 8.750 | 8.750 | 440,900 | +0.06(+0.69%) |
May 22, 2014 | 8.550 | 8.830 | 8.520 | 8.690 | 346,746 | +0.15(+1.76%) |
May 21, 2014 | 8.140 | 8.540 | 8.140 | 8.540 | 253,262 | +0.46(+5.69%) |
May 20, 2014 | 8.220 | 8.370 | 7.990 | 8.080 | 251,856 | -0.16(-2.00%) |
May 19, 2014 | 8.370 | 8.460 | 8.090 | 8.245 | 213,369 | -0.15(-1.73%) |
May 16, 2014 | 7.990 | 8.490 | 7.990 | 8.390 | 343,355 | +0.30(+3.71%) |
May 15, 2014 | 8.150 | 8.340 | 7.910 | 8.090 | 219,424 | -0.12(-1.46%) |
May 14, 2014 | 8.350 | 8.490 | 8.200 | 8.210 | 160,053 | -0.15(-1.79%) |
May 13, 2014 | 8.450 | 8.730 | 8.190 | 8.360 | 351,903 | -0.08(-0.95%) |
May 12, 2014 | 8.020 | 8.850 | 8.020 | 8.440 | 650,960 | +0.42(+5.24%) |
May 09, 2014 | 7.830 | 8.060 | 7.515 | 8.020 | 294,447 | +0.12(+1.52%) |
May 08, 2014 | 7.610 | 7.990 | 7.610 | 7.900 | 401,759 | +0.10(+1.28%) |
May 07, 2014 | 7.340 | 7.980 | 7.330 | 7.800 | 549,632 | +0.85(+12.23%) |
May 06, 2014 | 7.180 | 7.370 | 6.940 | 6.950 | 516,092 | -0.32(-4.40%) |
May 05, 2014 | 7.190 | 7.410 | 7.180 | 7.270 | 134,795 | -0.03(-0.41%) |
May 02, 2014 | 7.490 | 7.490 | 7.260 | 7.300 | 180,332 | -0.14(-1.88%) |
May 01, 2014 | 7.560 | 7.840 | 7.320 | 7.440 | 264,558 | -0.11(-1.46%) |
Apr 30, 2014 | 7.280 | 7.620 | 7.210 | 7.550 | 137,231 | +0.23(+3.14%) |
Apr 29, 2014 | 7.380 | 7.475 | 7.230 | 7.320 | 158,795 | -0.05(-0.68%) |
Apr 28, 2014 | 7.660 | 7.740 | 7.120 | 7.370 | 331,264 | -0.28(-3.66%) |
Apr 25, 2014 | 8.030 | 8.040 | 7.600 | 7.650 | 178,460 | -0.46(-5.67%) |
Apr 24, 2014 | 8.010 | 8.300 | 7.910 | 8.110 | 136,404 | +0.17(+2.14%) |
Apr 23, 2014 | 8.090 | 8.240 | 7.840 | 7.940 | 130,374 | -0.21(-2.58%) |
Apr 22, 2014 | 7.710 | 8.212 | 7.660 | 8.150 | 236,860 | +0.49(+6.33%) |
Apr 21, 2014 | 7.630 | 7.760 | 7.490 | 7.665 | 119,056 | +0.09(+1.25%) |
Apr 17, 2014 | 7.230 | 7.570 | 7.570 | 7.570 | 170,200 | +0.34(+4.70%) |
Apr 16, 2014 | 7.190 | 7.340 | 7.070 | 7.230 | 347,082 | +0.07(+0.98%) |
Apr 15, 2014 | 7.250 | 7.475 | 6.820 | 7.160 | 377,970 | -0.05(-0.69%) |
Apr 14, 2014 | 7.470 | 7.530 | 7.130 | 7.210 | 218,980 | -0.16(-2.17%) |
Apr 11, 2014 | 7.310 | 7.650 | 7.300 | 7.370 | 252,954 | +0.00(+0.00%) |
Apr 10, 2014 | 7.970 | 8.130 | 7.350 | 7.370 | 348,806 | -0.61(-7.64%) |
Apr 09, 2014 | 7.770 | 8.000 | 7.680 | 7.980 | 211,494 | +0.28(+3.64%) |
Apr 08, 2014 | 7.750 | 8.000 | 7.650 | 7.700 | 193,351 | -0.04(-0.52%) |
Apr 07, 2014 | 7.600 | 7.980 | 7.430 | 7.740 | 274,730 | +0.06(+0.78%) |
Apr 04, 2014 | 8.010 | 8.089 | 7.600 | 7.680 | 198,092 | -0.31(-3.88%) |
Apr 03, 2014 | 8.310 | 8.370 | 7.920 | 7.990 | 244,191 | -0.41(-4.88%) |
Apr 02, 2014 | 7.950 | 8.570 | 7.900 | 8.400 | 448,974 | +0.50(+6.33%) |
Apr 01, 2014 | 7.520 | 7.920 | 7.500 | 7.900 | 232,359 | +0.54(+7.34%) |
Mar 31, 2014 | 7.300 | 7.500 | 7.180 | 7.360 | 185,186 | +0.14(+1.94%) |
Mar 28, 2014 | 7.190 | 7.380 | 7.160 | 7.220 | 891,974 | +0.03(+0.42%) |
Mar 27, 2014 | 7.820 | 7.970 | 7.130 | 7.190 | 397,116 | -0.59(-7.58%) |
Mar 26, 2014 | 8.260 | 8.380 | 7.750 | 7.780 | 452,734 | -0.51(-6.15%) |
Mar 25, 2014 | 8.310 | 8.580 | 8.232 | 8.290 | 276,501 | +0.06(+0.73%) |
Mar 24, 2014 | 8.260 | 8.340 | 7.820 | 8.230 | 400,206 | -0.04(-0.48%) |
Mar 21, 2014 | 8.670 | 8.670 | 8.240 | 8.270 | 394,463 | -0.07(-0.84%) |
Mar 20, 2014 | 8.490 | 8.490 | 8.240 | 8.340 | 400,665 | -0.17(-2.00%) |
Mar 19, 2014 | 8.480 | 8.610 | 8.340 | 8.510 | 315,380 | -0.02(-0.23%) |
Mar 18, 2014 | 8.290 | 8.610 | 8.220 | 8.530 | 354,701 | +0.27(+3.27%) |
Mar 17, 2014 | 8.330 | 8.500 | 8.210 | 8.260 | 144,946 | +0.00(+0.00%) |
Mar 14, 2014 | 8.300 | 8.590 | 8.120 | 8.260 | 151,539 | -0.11(-1.31%) |
Mar 13, 2014 | 8.550 | 8.620 | 8.050 | 8.370 | 339,398 | -0.14(-1.65%) |
Mar 12, 2014 | 8.330 | 8.570 | 7.780 | 8.510 | 213,397 | +0.13(+1.55%) |
Mar 11, 2014 | 8.390 | 8.640 | 8.190 | 8.380 | 206,983 | -0.02(-0.24%) |
Mar 10, 2014 | 8.430 | 8.500 | 8.150 | 8.400 | 173,159 | -0.12(-1.41%) |
Mar 07, 2014 | 8.500 | 8.590 | 8.110 | 8.520 | 231,116 | +0.08(+0.95%) |
Mar 06, 2014 | 8.590 | 8.740 | 8.400 | 8.440 | 265,747 | -0.20(-2.31%) |
Mar 05, 2014 | 8.430 | 8.750 | 8.374 | 8.640 | 480,697 | +0.17(+1.95%) |
Mar 04, 2014 | 8.180 | 8.490 | 7.944 | 8.475 | 640,143 | +0.46(+5.67%) |