Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.660 | 8.688 | 8.655 | 8.674 | 84,396 | +0.00(+0.06%) |
May 29, 2014 | 8.684 | 8.688 | 8.664 | 8.669 | 103,319 | -0.04(-0.44%) |
May 28, 2014 | 8.660 | 8.712 | 8.652 | 8.708 | 93,617 | +0.03(+0.39%) |
May 27, 2014 | 8.674 | 8.693 | 8.669 | 8.674 | 92,747 | -0.00(-0.06%) |
May 23, 2014 | 8.693 | 8.679 | 8.679 | 8.679 | 70,530 | -0.05(-0.55%) |
May 22, 2014 | 8.636 | 8.727 | 8.636 | 8.727 | 57,714 | +0.09(+1.00%) |
May 21, 2014 | 8.655 | 8.703 | 8.626 | 8.640 | 249,553 | -0.00(-0.06%) |
May 20, 2014 | 8.703 | 8.703 | 8.640 | 8.645 | 205,175 | -0.04(-0.44%) |
May 19, 2014 | 8.726 | 8.755 | 8.679 | 8.684 | 142,943 | -0.06(-0.71%) |
May 16, 2014 | 8.703 | 8.765 | 8.698 | 8.746 | 84,591 | +0.05(+0.55%) |
May 15, 2014 | 8.746 | 8.755 | 8.695 | 8.698 | 98,605 | -0.06(-0.71%) |
May 14, 2014 | 8.741 | 8.788 | 8.736 | 8.760 | 97,260 | +0.01(+0.11%) |
May 13, 2014 | 8.769 | 8.788 | 8.750 | 8.750 | 108,771 | -0.05(-0.54%) |
May 12, 2014 | 8.731 | 8.817 | 8.722 | 8.798 | 113,773 | +0.04(+0.44%) |
May 09, 2014 | 8.736 | 8.769 | 8.731 | 8.760 | 80,848 | +0.00(+0.05%) |
May 08, 2014 | 8.731 | 8.774 | 8.712 | 8.755 | 118,830 | -0.01(-0.16%) |
May 07, 2014 | 8.693 | 8.769 | 8.688 | 8.769 | 141,860 | +0.05(+0.60%) |
May 06, 2014 | 8.698 | 8.722 | 8.698 | 8.717 | 111,346 | -0.01(-0.16%) |
May 05, 2014 | 8.703 | 8.746 | 8.674 | 8.731 | 163,040 | +0.00(+0.05%) |
May 02, 2014 | 8.731 | 8.755 | 8.684 | 8.726 | 78,899 | -0.01(-0.16%) |
May 01, 2014 | 8.726 | 8.774 | 8.705 | 8.741 | 96,614 | +0.04(+0.49%) |
Apr 30, 2014 | 8.746 | 8.765 | 8.684 | 8.698 | 124,422 | -0.06(-0.71%) |
Apr 29, 2014 | 8.755 | 8.788 | 8.741 | 8.760 | 93,689 | +0.00(+0.05%) |
Apr 28, 2014 | 8.703 | 8.779 | 8.703 | 8.755 | 90,743 | +0.02(+0.27%) |
Apr 25, 2014 | 8.698 | 8.765 | 8.693 | 8.731 | 98,173 | +0.03(+0.38%) |
Apr 24, 2014 | 8.688 | 8.712 | 8.674 | 8.698 | 110,901 | -0.00(-0.05%) |
Apr 23, 2014 | 8.693 | 8.746 | 8.688 | 8.703 | 140,522 | +0.02(+0.27%) |
Apr 22, 2014 | 8.607 | 8.684 | 8.607 | 8.679 | 115,958 | +0.06(+0.72%) |
Apr 21, 2014 | 8.598 | 8.631 | 8.555 | 8.617 | 117,701 | +0.07(+0.78%) |
Apr 17, 2014 | 8.512 | 8.550 | 8.550 | 8.550 | 125,751 | +0.03(+0.33%) |
Apr 16, 2014 | 8.498 | 8.560 | 8.488 | 8.522 | 195,036 | +0.00(+0.00%) |
Apr 15, 2014 | 8.536 | 8.571 | 8.498 | 8.522 | 141,001 | -0.03(-0.33%) |
Apr 14, 2014 | 8.598 | 8.598 | 8.531 | 8.550 | 213,664 | -0.05(-0.55%) |
Apr 11, 2014 | 8.621 | 8.645 | 8.579 | 8.598 | 182,625 | -0.07(-0.82%) |
Apr 10, 2014 | 8.673 | 8.692 | 8.640 | 8.669 | 157,745 | -0.01(-0.16%) |
Apr 09, 2014 | 8.678 | 8.711 | 8.621 | 8.683 | 104,502 | +0.00(+0.00%) |
Apr 08, 2014 | 8.688 | 8.735 | 8.678 | 8.683 | 104,075 | -0.02(-0.22%) |
Apr 07, 2014 | 8.697 | 8.721 | 8.678 | 8.702 | 128,249 | -0.01(-0.08%) |
Apr 04, 2014 | 8.744 | 8.778 | 8.697 | 8.709 | 102,982 | -0.04(-0.41%) |
Apr 03, 2014 | 8.768 | 8.806 | 8.744 | 8.744 | 85,120 | -0.03(-0.38%) |
Apr 02, 2014 | 8.825 | 8.830 | 8.768 | 8.778 | 149,289 | -0.05(-0.59%) |
Apr 01, 2014 | 8.891 | 8.901 | 8.830 | 8.830 | 92,549 | -0.07(-0.75%) |
Mar 31, 2014 | 8.981 | 8.986 | 8.894 | 8.896 | 91,549 | -0.08(-0.90%) |
Mar 28, 2014 | 8.934 | 9.010 | 8.934 | 8.977 | 99,894 | +0.02(+0.21%) |
Mar 27, 2014 | 9.005 | 9.005 | 8.958 | 8.958 | 79,773 | -0.02(-0.26%) |
Mar 26, 2014 | 9.086 | 9.086 | 8.981 | 8.981 | 100,982 | -0.09(-0.99%) |
Mar 25, 2014 | 9.124 | 9.124 | 9.034 | 9.071 | 126,322 | -0.08(-0.83%) |
Mar 24, 2014 | 9.166 | 9.176 | 9.105 | 9.147 | 133,519 | -0.00(-0.05%) |
Mar 21, 2014 | 9.095 | 9.185 | 9.095 | 9.152 | 74,279 | +0.07(+0.78%) |
Mar 20, 2014 | 9.057 | 9.095 | 9.005 | 9.081 | 102,793 | +0.03(+0.37%) |
Mar 19, 2014 | 8.996 | 9.048 | 8.991 | 9.048 | 59,777 | +0.03(+0.37%) |
Mar 18, 2014 | 8.986 | 9.024 | 8.968 | 9.015 | 70,855 | +0.02(+0.21%) |
Mar 17, 2014 | 8.982 | 9.001 | 8.968 | 8.996 | 50,502 | +0.01(+0.10%) |
Mar 14, 2014 | 8.972 | 8.986 | 8.963 | 8.986 | 68,343 | +0.01(+0.16%) |
Mar 13, 2014 | 8.986 | 8.996 | 8.963 | 8.972 | 73,147 | -0.01(-0.16%) |
Mar 12, 2014 | 8.991 | 9.043 | 8.958 | 8.986 | 122,023 | -0.04(-0.47%) |
Mar 11, 2014 | 9.010 | 9.029 | 9.001 | 9.029 | 104,797 | -0.03(-0.36%) |
Mar 10, 2014 | 9.038 | 9.109 | 8.977 | 9.062 | 124,471 | +0.04(+0.42%) |
Mar 07, 2014 | 8.953 | 9.043 | 8.949 | 9.024 | 101,293 | +0.05(+0.58%) |
Mar 06, 2014 | 8.963 | 8.977 | 8.944 | 8.972 | 82,662 | +0.01(+0.16%) |
Mar 05, 2014 | 8.963 | 8.984 | 8.958 | 8.958 | 52,362 | -0.01(-0.11%) |
Mar 04, 2014 | 8.982 | 8.982 | 8.944 | 8.968 | 102,928 | -0.01(-0.16%) |