Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.143 | 8.143 | 7.826 | 7.969 | 35,917 | -0.17(-2.15%) |
May 29, 2014 | 7.945 | 8.143 | 7.921 | 8.143 | 97,401 | +0.20(+2.50%) |
May 28, 2014 | 7.842 | 7.993 | 7.794 | 7.945 | 115,950 | +0.14(+1.73%) |
May 27, 2014 | 7.945 | 7.945 | 7.810 | 7.810 | 37,971 | -0.13(-1.60%) |
May 23, 2014 | 7.945 | 7.937 | 7.937 | 7.937 | 21,397 | +0.02(+0.27%) |
May 22, 2014 | 7.905 | 7.985 | 7.905 | 7.916 | 3,147 | -0.03(-0.37%) |
May 21, 2014 | 8.024 | 8.024 | 7.834 | 7.945 | 63,684 | +0.00(+0.00%) |
May 20, 2014 | 7.993 | 8.064 | 7.770 | 7.945 | 50,457 | -0.12(-1.48%) |
May 19, 2014 | 8.096 | 8.104 | 7.905 | 8.064 | 14,016 | -0.04(-0.49%) |
May 16, 2014 | 8.207 | 8.207 | 7.969 | 8.104 | 55,584 | -0.16(-1.92%) |
May 15, 2014 | 8.302 | 8.302 | 8.207 | 8.263 | 12,989 | -0.13(-1.52%) |
May 14, 2014 | 8.437 | 8.493 | 8.326 | 8.390 | 43,520 | +0.04(+0.48%) |
May 13, 2014 | 8.477 | 8.505 | 8.334 | 8.350 | 49,673 | -0.07(-0.85%) |
May 12, 2014 | 8.191 | 8.509 | 8.191 | 8.422 | 91,690 | +0.31(+3.82%) |
May 09, 2014 | 8.328 | 8.328 | 7.921 | 8.112 | 69,393 | -0.25(-2.95%) |
May 08, 2014 | 8.350 | 8.429 | 8.279 | 8.358 | 26,783 | -0.04(-0.47%) |
May 07, 2014 | 8.572 | 8.890 | 8.390 | 8.398 | 47,848 | -0.02(-0.28%) |
May 06, 2014 | 8.414 | 8.517 | 8.382 | 8.422 | 11,315 | -0.06(-0.75%) |
May 05, 2014 | 8.477 | 8.525 | 8.334 | 8.485 | 12,565 | -0.02(-0.19%) |
May 02, 2014 | 8.517 | 8.604 | 8.453 | 8.501 | 25,488 | +0.06(+0.66%) |
May 01, 2014 | 8.255 | 8.517 | 8.159 | 8.445 | 50,481 | +0.10(+1.24%) |
Apr 30, 2014 | 8.565 | 8.644 | 8.310 | 8.342 | 87,221 | -0.31(-3.58%) |
Apr 29, 2014 | 8.779 | 8.779 | 8.525 | 8.652 | 41,679 | -0.14(-1.54%) |
Apr 28, 2014 | 8.779 | 8.853 | 8.716 | 8.787 | 78,261 | +0.09(+1.00%) |
Apr 25, 2014 | 8.819 | 8.859 | 8.628 | 8.700 | 63,811 | -0.16(-1.79%) |
Apr 24, 2014 | 9.253 | 9.280 | 8.755 | 8.859 | 39,334 | -0.44(-4.70%) |
Apr 23, 2014 | 8.890 | 9.348 | 8.890 | 9.295 | 18,063 | +0.41(+4.56%) |
Apr 22, 2014 | 8.938 | 9.033 | 8.747 | 8.890 | 19,970 | -0.12(-1.32%) |
Apr 21, 2014 | 9.057 | 9.097 | 8.930 | 9.009 | 12,582 | +0.02(+0.18%) |
Apr 17, 2014 | 8.700 | 8.994 | 8.994 | 8.994 | 62,682 | +0.25(+2.82%) |
Apr 16, 2014 | 8.763 | 8.770 | 8.588 | 8.747 | 24,174 | -0.06(-0.63%) |
Apr 15, 2014 | 8.612 | 8.803 | 8.612 | 8.803 | 20,897 | +0.15(+1.74%) |
Apr 14, 2014 | 8.557 | 8.731 | 8.461 | 8.652 | 14,781 | +0.18(+2.16%) |
Apr 11, 2014 | 8.032 | 8.596 | 7.945 | 8.469 | 110,995 | +0.33(+4.00%) |
Apr 10, 2014 | 8.223 | 8.223 | 8.083 | 8.143 | 48,605 | -0.10(-1.25%) |
Apr 09, 2014 | 8.112 | 8.342 | 8.048 | 8.247 | 80,788 | +0.09(+1.07%) |
Apr 08, 2014 | 8.398 | 8.445 | 8.143 | 8.159 | 29,656 | -0.17(-2.10%) |
Apr 07, 2014 | 8.588 | 8.588 | 8.310 | 8.334 | 17,615 | -0.25(-2.96%) |
Apr 04, 2014 | 8.676 | 8.676 | 8.477 | 8.588 | 62,108 | +0.00(+0.00%) |
Apr 03, 2014 | 8.660 | 8.687 | 8.445 | 8.588 | 136,580 | -0.04(-0.46%) |
Apr 02, 2014 | 8.580 | 8.731 | 8.485 | 8.628 | 129,112 | +0.06(+0.74%) |
Apr 01, 2014 | 8.620 | 8.620 | 8.429 | 8.565 | 27,836 | +0.00(+0.00%) |
Mar 31, 2014 | 8.612 | 8.739 | 8.525 | 8.565 | 130,699 | +0.04(+0.47%) |
Mar 28, 2014 | 9.002 | 9.002 | 8.501 | 8.525 | 212,041 | -0.44(-4.88%) |
Mar 27, 2014 | 9.288 | 9.343 | 8.779 | 8.962 | 77,072 | -0.35(-3.75%) |
Mar 26, 2014 | 9.717 | 9.796 | 9.184 | 9.311 | 22,954 | -0.53(-5.41%) |
Mar 25, 2014 | 9.542 | 9.844 | 9.542 | 9.844 | 11,650 | +0.28(+2.91%) |
Mar 24, 2014 | 9.677 | 9.852 | 9.470 | 9.566 | 37,167 | -0.32(-3.22%) |
Mar 21, 2014 | 9.899 | 10.03 | 9.820 | 9.883 | 64,329 | +0.06(+0.65%) |
Mar 20, 2014 | 9.423 | 9.844 | 9.256 | 9.820 | 32,428 | +0.44(+4.66%) |
Mar 19, 2014 | 9.272 | 9.542 | 9.272 | 9.383 | 24,551 | +0.03(+0.34%) |
Mar 18, 2014 | 9.566 | 9.566 | 9.256 | 9.351 | 11,650 | -0.17(-1.75%) |
Mar 17, 2014 | 9.605 | 9.685 | 9.454 | 9.518 | 17,766 | -0.08(-0.83%) |
Mar 14, 2014 | 9.423 | 9.693 | 9.423 | 9.597 | 15,211 | +0.12(+1.26%) |
Mar 13, 2014 | 9.613 | 9.788 | 9.335 | 9.478 | 26,615 | -0.14(-1.49%) |
Mar 12, 2014 | 9.494 | 9.804 | 9.494 | 9.621 | 28,612 | +0.12(+1.25%) |
Mar 11, 2014 | 9.407 | 9.574 | 9.391 | 9.502 | 50,737 | +0.14(+1.44%) |
Mar 10, 2014 | 9.589 | 9.589 | 9.144 | 9.367 | 45,355 | -0.20(-2.08%) |
Mar 07, 2014 | 9.550 | 9.709 | 9.338 | 9.566 | 21,582 | +0.26(+2.82%) |
Mar 06, 2014 | 9.645 | 9.645 | 9.256 | 9.303 | 231,638 | -0.24(-2.50%) |
Mar 05, 2014 | 9.216 | 9.717 | 9.216 | 9.542 | 56,875 | +0.25(+2.74%) |
Mar 04, 2014 | 9.534 | 9.629 | 9.033 | 9.288 | 47,756 | -0.15(-1.60%) |