Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.117 | 8.234 | 8.063 | 8.177 | 609,699 | +0.09(+1.12%) |
May 29, 2014 | 8.204 | 8.234 | 8.077 | 8.087 | 605,501 | -0.15(-1.78%) |
May 28, 2014 | 8.376 | 8.377 | 8.171 | 8.234 | 603,784 | -0.10(-1.23%) |
May 27, 2014 | 8.304 | 8.357 | 8.269 | 8.336 | 771,880 | +0.11(+1.28%) |
May 23, 2014 | 8.209 | 8.231 | 8.231 | 8.231 | 927,945 | +0.00(+0.02%) |
May 22, 2014 | 8.110 | 8.243 | 8.110 | 8.229 | 403,696 | +0.12(+1.47%) |
May 21, 2014 | 8.090 | 8.136 | 8.048 | 8.110 | 1,154,431 | +0.01(+0.10%) |
May 20, 2014 | 8.004 | 8.106 | 8.004 | 8.102 | 2,279,822 | +0.07(+0.82%) |
May 19, 2014 | 8.022 | 8.052 | 7.990 | 8.036 | 532,924 | +0.01(+0.17%) |
May 16, 2014 | 8.014 | 8.040 | 7.955 | 8.022 | 349,589 | +0.01(+0.10%) |
May 15, 2014 | 8.088 | 8.106 | 8.004 | 8.014 | 426,432 | -0.09(-1.10%) |
May 14, 2014 | 8.054 | 8.114 | 8.048 | 8.104 | 385,354 | +0.05(+0.59%) |
May 13, 2014 | 8.100 | 8.126 | 7.988 | 8.056 | 617,174 | -0.02(-0.20%) |
May 12, 2014 | 8.120 | 8.169 | 8.052 | 8.072 | 671,885 | -0.00(-0.05%) |
May 09, 2014 | 8.167 | 8.167 | 8.062 | 8.076 | 635,305 | -0.06(-0.73%) |
May 08, 2014 | 8.084 | 8.183 | 8.084 | 8.136 | 715,257 | +0.05(+0.57%) |
May 07, 2014 | 8.028 | 8.112 | 8.012 | 8.090 | 673,163 | +0.10(+1.22%) |
May 06, 2014 | 7.875 | 8.012 | 7.798 | 7.992 | 1,575,228 | +0.15(+1.87%) |
May 05, 2014 | 7.820 | 7.863 | 7.790 | 7.845 | 843,056 | +0.05(+0.61%) |
May 02, 2014 | 7.750 | 7.816 | 7.690 | 7.798 | 874,412 | +0.05(+0.64%) |
May 01, 2014 | 7.722 | 7.770 | 7.710 | 7.748 | 475,179 | +0.00(+0.00%) |
Apr 30, 2014 | 7.774 | 7.778 | 7.712 | 7.748 | 800,408 | -0.02(-0.26%) |
Apr 29, 2014 | 7.794 | 7.830 | 7.744 | 7.768 | 783,943 | -0.01(-0.08%) |
Apr 28, 2014 | 7.784 | 7.829 | 7.750 | 7.774 | 892,035 | -0.01(-0.13%) |
Apr 25, 2014 | 7.873 | 7.889 | 7.762 | 7.784 | 441,352 | -0.11(-1.43%) |
Apr 24, 2014 | 7.943 | 7.973 | 7.885 | 7.897 | 601,443 | -0.02(-0.20%) |
Apr 23, 2014 | 7.796 | 7.913 | 7.786 | 7.913 | 466,332 | +0.15(+1.92%) |
Apr 22, 2014 | 7.839 | 7.843 | 7.734 | 7.764 | 1,031,207 | -0.07(-0.86%) |
Apr 21, 2014 | 7.889 | 7.895 | 7.828 | 7.832 | 431,333 | -0.06(-0.81%) |
Apr 17, 2014 | 7.893 | 7.895 | 7.895 | 7.895 | 626,011 | -0.01(-0.08%) |
Apr 16, 2014 | 7.897 | 7.907 | 7.841 | 7.901 | 948,582 | +0.07(+0.84%) |
Apr 15, 2014 | 7.804 | 7.891 | 7.782 | 7.835 | 1,079,431 | +0.03(+0.41%) |
Apr 14, 2014 | 7.750 | 7.839 | 7.750 | 7.804 | 557,950 | +0.07(+0.90%) |
Apr 11, 2014 | 7.770 | 7.790 | 7.732 | 7.734 | 545,646 | -0.03(-0.41%) |
Apr 10, 2014 | 7.752 | 7.824 | 7.714 | 7.766 | 1,224,787 | +0.09(+1.11%) |
Apr 09, 2014 | 7.615 | 7.694 | 7.594 | 7.680 | 579,714 | +0.06(+0.73%) |
Apr 08, 2014 | 7.639 | 7.682 | 7.551 | 7.625 | 1,153,863 | +0.02(+0.24%) |
Apr 07, 2014 | 7.738 | 7.744 | 7.607 | 7.607 | 811,771 | -0.14(-1.77%) |
Apr 04, 2014 | 7.794 | 7.849 | 7.736 | 7.744 | 450,209 | -0.04(-0.56%) |
Apr 03, 2014 | 7.883 | 7.883 | 7.768 | 7.788 | 382,405 | -0.06(-0.78%) |
Apr 02, 2014 | 7.861 | 7.881 | 7.837 | 7.849 | 494,815 | +0.00(+0.00%) |
Apr 01, 2014 | 7.839 | 7.857 | 7.812 | 7.849 | 659,757 | +0.01(+0.13%) |
Mar 31, 2014 | 7.847 | 7.853 | 7.806 | 7.839 | 696,583 | +0.05(+0.59%) |
Mar 28, 2014 | 7.728 | 7.804 | 7.728 | 7.794 | 714,165 | +0.05(+0.69%) |
Mar 27, 2014 | 7.764 | 7.788 | 7.714 | 7.740 | 1,070,856 | -0.01(-0.10%) |
Mar 26, 2014 | 7.746 | 7.790 | 7.742 | 7.748 | 1,343,397 | +0.01(+0.08%) |
Mar 25, 2014 | 7.766 | 7.779 | 7.702 | 7.742 | 1,122,572 | -0.02(-0.28%) |
Mar 24, 2014 | 7.760 | 7.800 | 7.676 | 7.764 | 982,545 | +0.01(+0.08%) |
Mar 21, 2014 | 7.567 | 7.774 | 7.557 | 7.758 | 5,419,112 | +0.19(+2.55%) |
Mar 20, 2014 | 7.551 | 7.611 | 7.508 | 7.565 | 1,112,800 | -0.01(-0.16%) |
Mar 19, 2014 | 7.585 | 7.665 | 7.555 | 7.577 | 856,140 | -0.02(-0.31%) |
Mar 18, 2014 | 7.605 | 7.615 | 7.545 | 7.601 | 843,036 | +0.03(+0.37%) |
Mar 17, 2014 | 7.555 | 7.671 | 7.551 | 7.573 | 1,610,433 | +0.03(+0.40%) |
Mar 14, 2014 | 7.504 | 7.563 | 7.504 | 7.543 | 1,213,535 | +0.03(+0.45%) |
Mar 13, 2014 | 7.549 | 7.621 | 7.478 | 7.510 | 1,098,508 | -0.01(-0.13%) |
Mar 12, 2014 | 7.349 | 7.535 | 7.349 | 7.520 | 1,697,375 | +0.14(+1.88%) |
Mar 11, 2014 | 7.297 | 7.380 | 7.249 | 7.380 | 1,840,819 | +0.11(+1.56%) |
Mar 10, 2014 | 7.347 | 7.351 | 7.259 | 7.267 | 1,423,807 | -0.08(-1.11%) |
Mar 07, 2014 | 7.430 | 7.448 | 7.317 | 7.349 | 1,310,622 | -0.08(-1.10%) |
Mar 06, 2014 | 7.422 | 7.472 | 7.412 | 7.430 | 1,384,199 | +0.02(+0.27%) |
Mar 05, 2014 | 7.533 | 7.541 | 7.404 | 7.410 | 1,362,474 | -0.11(-1.48%) |
Mar 04, 2014 | 7.523 | 7.587 | 7.516 | 7.521 | 1,478,266 | +0.02(+0.21%) |