Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.064 | 8.115 | 7.999 | 8.038 | 169,394 | -0.08(-0.95%) |
May 29, 2014 | 8.111 | 8.175 | 8.021 | 8.115 | 167,447 | +0.03(+0.43%) |
May 28, 2014 | 8.150 | 8.197 | 8.064 | 8.081 | 139,671 | -0.09(-1.05%) |
May 27, 2014 | 8.082 | 8.205 | 8.074 | 8.167 | 171,585 | +0.09(+1.06%) |
May 23, 2014 | 8.235 | 8.082 | 8.082 | 8.082 | 121,866 | -0.13(-1.56%) |
May 22, 2014 | 8.214 | 8.235 | 8.146 | 8.209 | 145,937 | -0.02(-0.26%) |
May 21, 2014 | 8.133 | 8.265 | 8.133 | 8.231 | 228,291 | +0.10(+1.21%) |
May 20, 2014 | 8.107 | 8.214 | 8.107 | 8.133 | 192,235 | +0.03(+0.42%) |
May 19, 2014 | 7.830 | 8.107 | 7.830 | 8.099 | 225,420 | +0.27(+3.49%) |
May 16, 2014 | 7.907 | 7.907 | 7.728 | 7.826 | 244,497 | -0.06(-0.70%) |
May 15, 2014 | 7.954 | 7.966 | 7.770 | 7.881 | 257,750 | -0.09(-1.07%) |
May 14, 2014 | 8.030 | 8.048 | 7.898 | 7.966 | 118,191 | -0.05(-0.64%) |
May 13, 2014 | 7.958 | 8.060 | 7.958 | 8.018 | 97,973 | +0.09(+1.13%) |
May 12, 2014 | 7.941 | 8.043 | 7.911 | 7.928 | 160,488 | +0.03(+0.32%) |
May 09, 2014 | 7.941 | 8.007 | 7.873 | 7.902 | 114,362 | -0.01(-0.16%) |
May 08, 2014 | 8.120 | 8.146 | 7.885 | 7.915 | 248,085 | -0.18(-2.21%) |
May 07, 2014 | 8.171 | 8.380 | 8.073 | 8.094 | 281,678 | -0.01(-0.16%) |
May 06, 2014 | 8.065 | 8.133 | 8.005 | 8.107 | 124,362 | +0.03(+0.32%) |
May 05, 2014 | 8.129 | 8.167 | 8.073 | 8.082 | 123,417 | -0.09(-1.04%) |
May 02, 2014 | 7.932 | 8.227 | 7.907 | 8.167 | 418,032 | +0.22(+2.74%) |
May 01, 2014 | 8.163 | 8.163 | 7.898 | 7.949 | 242,990 | -0.20(-2.51%) |
Apr 30, 2014 | 7.932 | 8.184 | 7.894 | 8.154 | 351,109 | +0.25(+3.13%) |
Apr 29, 2014 | 7.902 | 8.022 | 7.894 | 7.907 | 151,423 | +0.01(+0.16%) |
Apr 28, 2014 | 7.740 | 7.962 | 7.681 | 7.894 | 301,350 | +0.19(+2.45%) |
Apr 25, 2014 | 7.629 | 7.709 | 7.624 | 7.705 | 111,165 | +0.05(+0.61%) |
Apr 24, 2014 | 7.722 | 7.722 | 7.626 | 7.658 | 218,453 | -0.05(-0.66%) |
Apr 23, 2014 | 7.637 | 7.743 | 7.629 | 7.709 | 238,746 | +0.09(+1.23%) |
Apr 22, 2014 | 7.595 | 7.650 | 7.578 | 7.616 | 171,329 | +0.03(+0.45%) |
Apr 21, 2014 | 7.561 | 7.607 | 7.535 | 7.582 | 73,584 | +0.02(+0.22%) |
Apr 17, 2014 | 7.595 | 7.565 | 7.565 | 7.565 | 236,631 | -0.02(-0.22%) |
Apr 16, 2014 | 7.552 | 7.633 | 7.531 | 7.582 | 147,161 | +0.03(+0.45%) |
Apr 15, 2014 | 7.591 | 7.671 | 7.493 | 7.548 | 142,893 | -0.05(-0.61%) |
Apr 14, 2014 | 7.616 | 7.697 | 7.565 | 7.595 | 347,872 | +0.00(+0.06%) |
Apr 11, 2014 | 7.472 | 7.620 | 7.455 | 7.591 | 149,613 | +0.10(+1.30%) |
Apr 10, 2014 | 7.463 | 7.535 | 7.425 | 7.493 | 155,809 | +0.02(+0.23%) |
Apr 09, 2014 | 7.450 | 7.493 | 7.357 | 7.476 | 157,452 | +0.04(+0.57%) |
Apr 08, 2014 | 7.383 | 7.480 | 7.353 | 7.434 | 193,189 | +0.04(+0.52%) |
Apr 07, 2014 | 7.480 | 7.510 | 7.383 | 7.395 | 114,243 | -0.09(-1.19%) |
Apr 04, 2014 | 7.565 | 7.607 | 7.467 | 7.484 | 119,982 | -0.06(-0.73%) |
Apr 03, 2014 | 7.548 | 7.582 | 7.489 | 7.540 | 155,104 | -0.02(-0.22%) |
Apr 02, 2014 | 7.425 | 7.574 | 7.404 | 7.557 | 80,798 | +0.13(+1.71%) |
Apr 01, 2014 | 7.540 | 7.540 | 7.395 | 7.429 | 174,214 | -0.06(-0.79%) |
Mar 31, 2014 | 7.548 | 7.552 | 7.451 | 7.489 | 119,275 | -0.07(-0.95%) |
Mar 28, 2014 | 7.514 | 7.591 | 7.506 | 7.561 | 157,301 | +0.11(+1.42%) |
Mar 27, 2014 | 7.387 | 7.467 | 7.383 | 7.455 | 300,885 | +0.08(+1.03%) |
Mar 26, 2014 | 7.585 | 7.585 | 7.353 | 7.379 | 212,384 | -0.19(-2.56%) |
Mar 25, 2014 | 7.463 | 7.585 | 7.463 | 7.572 | 370,709 | +0.13(+1.81%) |
Mar 24, 2014 | 7.349 | 7.455 | 7.315 | 7.438 | 297,092 | +0.11(+1.44%) |
Mar 21, 2014 | 7.374 | 7.417 | 7.311 | 7.332 | 225,065 | +0.00(+0.00%) |
Mar 20, 2014 | 7.337 | 7.396 | 7.311 | 7.332 | 106,436 | -0.03(-0.40%) |
Mar 19, 2014 | 7.294 | 7.396 | 7.294 | 7.362 | 129,785 | +0.04(+0.52%) |
Mar 18, 2014 | 7.299 | 7.349 | 7.290 | 7.324 | 135,164 | +0.03(+0.35%) |
Mar 17, 2014 | 7.206 | 7.341 | 7.206 | 7.299 | 187,032 | +0.09(+1.29%) |
Mar 14, 2014 | 7.071 | 7.248 | 7.013 | 7.206 | 217,564 | +0.16(+2.27%) |
Mar 13, 2014 | 7.067 | 7.067 | 6.928 | 7.046 | 342,674 | +0.02(+0.30%) |
Mar 12, 2014 | 7.138 | 7.151 | 6.979 | 7.025 | 193,584 | -0.13(-1.88%) |
Mar 11, 2014 | 7.252 | 7.252 | 7.147 | 7.160 | 157,158 | -0.06(-0.88%) |
Mar 10, 2014 | 7.197 | 7.240 | 7.168 | 7.223 | 99,575 | +0.00(+0.06%) |
Mar 07, 2014 | 7.269 | 7.307 | 7.193 | 7.219 | 90,221 | -0.03(-0.35%) |
Mar 06, 2014 | 7.181 | 7.349 | 7.176 | 7.244 | 199,726 | +0.06(+0.88%) |
Mar 05, 2014 | 7.223 | 7.276 | 7.181 | 7.181 | 87,015 | -0.03(-0.35%) |
Mar 04, 2014 | 7.185 | 7.286 | 7.143 | 7.206 | 1,011,367 | +0.02(+0.29%) |