Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.153 | 8.153 | 7.835 | 7.978 | 35,873 | -0.18(-2.15%) |
May 29, 2014 | 7.955 | 8.153 | 7.931 | 8.153 | 97,281 | +0.20(+2.50%) |
May 28, 2014 | 7.851 | 8.002 | 7.804 | 7.955 | 115,808 | +0.14(+1.73%) |
May 27, 2014 | 7.955 | 7.955 | 7.819 | 7.819 | 37,925 | -0.13(-1.60%) |
May 23, 2014 | 7.955 | 7.947 | 7.947 | 7.947 | 21,371 | +0.02(+0.27%) |
May 22, 2014 | 7.915 | 7.994 | 7.915 | 7.925 | 3,144 | -0.03(-0.37%) |
May 21, 2014 | 8.034 | 8.034 | 7.843 | 7.955 | 63,605 | +0.00(+0.00%) |
May 20, 2014 | 8.002 | 8.074 | 7.780 | 7.955 | 50,395 | -0.12(-1.48%) |
May 19, 2014 | 8.106 | 8.114 | 7.915 | 8.074 | 13,999 | -0.04(-0.49%) |
May 16, 2014 | 8.217 | 8.217 | 7.978 | 8.114 | 55,516 | -0.16(-1.92%) |
May 15, 2014 | 8.313 | 8.313 | 8.217 | 8.273 | 12,973 | -0.13(-1.52%) |
May 14, 2014 | 8.448 | 8.503 | 8.336 | 8.400 | 43,466 | +0.04(+0.48%) |
May 13, 2014 | 8.488 | 8.515 | 8.344 | 8.360 | 49,612 | -0.07(-0.85%) |
May 12, 2014 | 8.201 | 8.519 | 8.201 | 8.432 | 91,578 | +0.31(+3.82%) |
May 09, 2014 | 8.338 | 8.338 | 7.931 | 8.122 | 69,308 | -0.25(-2.95%) |
May 08, 2014 | 8.360 | 8.440 | 8.289 | 8.368 | 26,750 | -0.04(-0.47%) |
May 07, 2014 | 8.583 | 8.901 | 8.400 | 8.408 | 47,789 | -0.02(-0.28%) |
May 06, 2014 | 8.424 | 8.527 | 8.392 | 8.432 | 11,301 | -0.06(-0.75%) |
May 05, 2014 | 8.488 | 8.535 | 8.344 | 8.496 | 12,549 | -0.02(-0.19%) |
May 02, 2014 | 8.527 | 8.615 | 8.464 | 8.511 | 25,456 | +0.06(+0.66%) |
May 01, 2014 | 8.265 | 8.527 | 8.169 | 8.456 | 50,419 | +0.10(+1.24%) |
Apr 30, 2014 | 8.575 | 8.655 | 8.321 | 8.352 | 87,114 | -0.31(-3.58%) |
Apr 29, 2014 | 8.790 | 8.790 | 8.535 | 8.663 | 41,628 | -0.14(-1.54%) |
Apr 28, 2014 | 8.790 | 8.864 | 8.726 | 8.798 | 78,166 | +0.09(+1.00%) |
Apr 25, 2014 | 8.830 | 8.869 | 8.639 | 8.710 | 63,732 | -0.16(-1.79%) |
Apr 24, 2014 | 9.264 | 9.291 | 8.766 | 8.869 | 39,286 | -0.44(-4.70%) |
Apr 23, 2014 | 8.901 | 9.359 | 8.901 | 9.307 | 18,041 | +0.41(+4.56%) |
Apr 22, 2014 | 8.949 | 9.044 | 8.758 | 8.901 | 19,945 | -0.12(-1.32%) |
Apr 21, 2014 | 9.068 | 9.108 | 8.941 | 9.021 | 12,567 | +0.02(+0.18%) |
Apr 17, 2014 | 8.710 | 9.005 | 9.005 | 9.005 | 62,605 | +0.25(+2.82%) |
Apr 16, 2014 | 8.774 | 8.781 | 8.599 | 8.758 | 24,144 | -0.06(-0.63%) |
Apr 15, 2014 | 8.623 | 8.814 | 8.623 | 8.814 | 20,872 | +0.15(+1.74%) |
Apr 14, 2014 | 8.567 | 8.742 | 8.472 | 8.663 | 14,763 | +0.18(+2.16%) |
Apr 11, 2014 | 8.042 | 8.607 | 7.955 | 8.480 | 110,859 | +0.33(+4.00%) |
Apr 10, 2014 | 8.233 | 8.233 | 8.093 | 8.153 | 48,545 | -0.10(-1.25%) |
Apr 09, 2014 | 8.122 | 8.352 | 8.058 | 8.257 | 80,689 | +0.09(+1.07%) |
Apr 08, 2014 | 8.408 | 8.456 | 8.153 | 8.169 | 29,620 | -0.17(-2.10%) |
Apr 07, 2014 | 8.599 | 8.599 | 8.321 | 8.344 | 17,593 | -0.25(-2.96%) |
Apr 04, 2014 | 8.686 | 8.686 | 8.488 | 8.599 | 62,031 | +0.00(+0.00%) |
Apr 03, 2014 | 8.671 | 8.698 | 8.456 | 8.599 | 136,412 | -0.04(-0.46%) |
Apr 02, 2014 | 8.591 | 8.742 | 8.496 | 8.639 | 128,954 | +0.06(+0.74%) |
Apr 01, 2014 | 8.631 | 8.631 | 8.440 | 8.575 | 27,802 | +0.00(+0.00%) |
Mar 31, 2014 | 8.623 | 8.750 | 8.535 | 8.575 | 130,539 | +0.04(+0.47%) |
Mar 28, 2014 | 9.013 | 9.013 | 8.511 | 8.535 | 211,781 | -0.44(-4.88%) |
Mar 27, 2014 | 9.299 | 9.355 | 8.790 | 8.973 | 76,978 | -0.35(-3.75%) |
Mar 26, 2014 | 9.728 | 9.808 | 9.196 | 9.323 | 22,926 | -0.53(-5.41%) |
Mar 25, 2014 | 9.553 | 9.856 | 9.553 | 9.856 | 11,636 | +0.28(+2.91%) |
Mar 24, 2014 | 9.689 | 9.864 | 9.482 | 9.577 | 37,121 | -0.32(-3.22%) |
Mar 21, 2014 | 9.911 | 10.05 | 9.832 | 9.896 | 64,250 | +0.06(+0.65%) |
Mar 20, 2014 | 9.434 | 9.856 | 9.267 | 9.832 | 32,388 | +0.44(+4.66%) |
Mar 19, 2014 | 9.283 | 9.553 | 9.283 | 9.394 | 24,521 | +0.03(+0.34%) |
Mar 18, 2014 | 9.577 | 9.577 | 9.267 | 9.363 | 11,636 | -0.17(-1.75%) |
Mar 17, 2014 | 9.617 | 9.697 | 9.466 | 9.530 | 17,744 | -0.08(-0.83%) |
Mar 14, 2014 | 9.434 | 9.705 | 9.434 | 9.609 | 15,192 | +0.12(+1.26%) |
Mar 13, 2014 | 9.625 | 9.800 | 9.347 | 9.490 | 26,583 | -0.14(-1.49%) |
Mar 12, 2014 | 9.506 | 9.816 | 9.506 | 9.633 | 28,577 | +0.12(+1.25%) |
Mar 11, 2014 | 9.418 | 9.585 | 9.402 | 9.514 | 50,675 | +0.14(+1.44%) |
Mar 10, 2014 | 9.601 | 9.601 | 9.155 | 9.378 | 45,299 | -0.20(-2.08%) |
Mar 07, 2014 | 9.561 | 9.721 | 9.350 | 9.577 | 21,556 | +0.26(+2.82%) |
Mar 06, 2014 | 9.657 | 9.657 | 9.267 | 9.315 | 231,353 | -0.24(-2.50%) |
Mar 05, 2014 | 9.227 | 9.728 | 9.227 | 9.553 | 56,806 | +0.25(+2.74%) |
Mar 04, 2014 | 9.546 | 9.641 | 9.044 | 9.299 | 47,698 | -0.15(-1.60%) |