Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.017 | 8.041 | 7.919 | 7.940 | 655,462 | -0.07(-0.82%) |
May 29, 2014 | 7.970 | 8.005 | 7.862 | 8.005 | 703,278 | +0.05(+0.68%) |
May 28, 2014 | 8.011 | 8.011 | 7.934 | 7.952 | 611,069 | -0.08(-1.04%) |
May 27, 2014 | 8.023 | 8.053 | 7.934 | 8.035 | 532,973 | +0.07(+0.90%) |
May 23, 2014 | 7.934 | 7.964 | 7.964 | 7.964 | 434,007 | +0.04(+0.53%) |
May 22, 2014 | 7.904 | 7.928 | 7.874 | 7.922 | 260,506 | +0.04(+0.45%) |
May 21, 2014 | 7.874 | 7.946 | 7.761 | 7.886 | 794,708 | +0.04(+0.53%) |
May 20, 2014 | 7.928 | 8.041 | 7.827 | 7.844 | 1,302,935 | -0.12(-1.46%) |
May 19, 2014 | 7.904 | 8.023 | 7.892 | 7.961 | 845,747 | +0.05(+0.60%) |
May 16, 2014 | 7.874 | 7.922 | 7.832 | 7.913 | 1,162,200 | +0.04(+0.49%) |
May 15, 2014 | 7.767 | 7.892 | 7.618 | 7.874 | 1,726,355 | +0.14(+1.85%) |
May 14, 2014 | 7.832 | 7.832 | 7.713 | 7.731 | 806,148 | -0.13(-1.59%) |
May 13, 2014 | 7.970 | 8.011 | 7.850 | 7.856 | 650,854 | -0.11(-1.42%) |
May 12, 2014 | 7.922 | 8.017 | 7.868 | 7.970 | 962,025 | +0.10(+1.29%) |
May 09, 2014 | 7.725 | 7.874 | 7.713 | 7.868 | 592,302 | +0.10(+1.31%) |
May 08, 2014 | 7.844 | 7.874 | 7.749 | 7.767 | 756,960 | -0.07(-0.91%) |
May 07, 2014 | 7.785 | 7.838 | 7.731 | 7.838 | 1,179,790 | +0.08(+1.08%) |
May 06, 2014 | 7.844 | 7.874 | 7.755 | 7.755 | 963,318 | -0.09(-1.14%) |
May 05, 2014 | 7.886 | 7.910 | 7.815 | 7.844 | 1,272,560 | -0.08(-0.98%) |
May 02, 2014 | 7.982 | 8.041 | 7.874 | 7.922 | 1,243,072 | -0.03(-0.38%) |
May 01, 2014 | 7.904 | 7.982 | 7.755 | 7.952 | 1,763,914 | +0.02(+0.30%) |
Apr 30, 2014 | 7.904 | 7.946 | 7.785 | 7.928 | 1,197,590 | -0.01(-0.08%) |
Apr 29, 2014 | 7.898 | 8.011 | 7.868 | 7.934 | 1,802,906 | +0.05(+0.68%) |
Apr 28, 2014 | 7.941 | 7.941 | 7.814 | 7.880 | 2,592,438 | -0.05(-0.69%) |
Apr 25, 2014 | 7.952 | 8.018 | 7.897 | 7.935 | 1,322,281 | -0.07(-0.82%) |
Apr 24, 2014 | 8.078 | 8.078 | 7.963 | 8.001 | 900,667 | -0.04(-0.48%) |
Apr 23, 2014 | 8.089 | 8.144 | 7.974 | 8.040 | 1,226,322 | -0.04(-0.54%) |
Apr 22, 2014 | 7.974 | 8.138 | 7.974 | 8.084 | 1,730,883 | +0.07(+0.89%) |
Apr 21, 2014 | 8.226 | 8.248 | 7.902 | 8.012 | 1,850,784 | -0.20(-2.41%) |
Apr 17, 2014 | 8.160 | 8.210 | 8.210 | 8.210 | 1,139,345 | +0.04(+0.54%) |
Apr 16, 2014 | 8.182 | 8.182 | 8.073 | 8.166 | 1,054,752 | +0.02(+0.27%) |
Apr 15, 2014 | 8.067 | 8.149 | 7.996 | 8.144 | 1,836,237 | +0.12(+1.51%) |
Apr 14, 2014 | 7.924 | 8.045 | 7.919 | 8.023 | 1,407,729 | +0.20(+2.60%) |
Apr 11, 2014 | 7.787 | 7.891 | 7.781 | 7.820 | 804,742 | -0.03(-0.42%) |
Apr 10, 2014 | 7.996 | 8.037 | 7.836 | 7.853 | 905,473 | -0.15(-1.92%) |
Apr 09, 2014 | 8.062 | 8.062 | 7.960 | 8.007 | 479,839 | -0.03(-0.41%) |
Apr 08, 2014 | 7.979 | 8.095 | 7.930 | 8.040 | 942,685 | +0.06(+0.76%) |
Apr 07, 2014 | 7.935 | 8.012 | 7.842 | 7.979 | 874,210 | +0.01(+0.14%) |
Apr 04, 2014 | 8.149 | 8.149 | 7.908 | 7.968 | 956,877 | -0.13(-1.56%) |
Apr 03, 2014 | 8.073 | 8.127 | 8.051 | 8.095 | 430,161 | +0.00(+0.00%) |
Apr 02, 2014 | 8.133 | 8.138 | 8.062 | 8.095 | 600,574 | -0.03(-0.41%) |
Apr 01, 2014 | 8.045 | 8.127 | 7.974 | 8.127 | 792,707 | +0.10(+1.30%) |
Mar 31, 2014 | 7.952 | 8.034 | 7.924 | 8.023 | 914,297 | +0.11(+1.39%) |
Mar 28, 2014 | 7.930 | 8.045 | 7.891 | 7.913 | 696,049 | +0.02(+0.28%) |
Mar 27, 2014 | 7.957 | 8.040 | 7.875 | 7.891 | 931,464 | -0.09(-1.10%) |
Mar 26, 2014 | 8.149 | 8.167 | 7.979 | 7.979 | 810,296 | -0.10(-1.29%) |
Mar 25, 2014 | 8.117 | 8.144 | 8.007 | 8.084 | 1,022,570 | +0.01(+0.14%) |
Mar 24, 2014 | 8.095 | 8.160 | 8.018 | 8.073 | 812,939 | -0.01(-0.07%) |
Mar 21, 2014 | 8.243 | 8.281 | 8.078 | 8.078 | 1,666,647 | -0.13(-1.54%) |
Mar 20, 2014 | 8.023 | 8.237 | 8.023 | 8.204 | 1,241,370 | +0.15(+1.91%) |
Mar 19, 2014 | 8.073 | 8.111 | 7.996 | 8.051 | 737,295 | -0.03(-0.34%) |
Mar 18, 2014 | 7.968 | 8.078 | 7.912 | 8.078 | 1,157,905 | +0.10(+1.31%) |
Mar 17, 2014 | 7.919 | 7.979 | 7.902 | 7.974 | 760,706 | +0.11(+1.40%) |
Mar 14, 2014 | 7.715 | 7.902 | 7.699 | 7.864 | 991,230 | +0.07(+0.85%) |
Mar 13, 2014 | 7.836 | 7.880 | 7.776 | 7.798 | 800,260 | -0.04(-0.49%) |
Mar 12, 2014 | 7.886 | 7.908 | 7.770 | 7.836 | 869,704 | -0.07(-0.83%) |
Mar 11, 2014 | 7.968 | 7.974 | 7.880 | 7.902 | 649,030 | -0.07(-0.90%) |
Mar 10, 2014 | 7.952 | 7.996 | 7.913 | 7.974 | 711,036 | +0.02(+0.21%) |
Mar 07, 2014 | 8.018 | 8.034 | 7.952 | 7.957 | 856,358 | -0.04(-0.55%) |
Mar 06, 2014 | 7.957 | 8.018 | 7.930 | 8.001 | 904,077 | +0.06(+0.76%) |
Mar 05, 2014 | 7.908 | 7.979 | 7.875 | 7.941 | 709,731 | +0.01(+0.14%) |
Mar 04, 2014 | 7.886 | 8.045 | 7.820 | 7.930 | 3,257,497 | +0.13(+1.62%) |