Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.830 | 8.860 | 8.760 | 8.810 | 77,408 | +0.01(+0.11%) |
May 29, 2014 | 8.700 | 8.830 | 8.700 | 8.800 | 64,926 | +0.10(+1.15%) |
May 28, 2014 | 8.700 | 8.740 | 8.650 | 8.700 | 46,845 | +0.02(+0.23%) |
May 27, 2014 | 8.500 | 8.710 | 8.500 | 8.680 | 163,444 | +0.18(+2.12%) |
May 23, 2014 | 8.450 | 8.500 | 8.500 | 8.500 | 106,300 | +0.05(+0.59%) |
May 22, 2014 | 8.215 | 8.460 | 8.190 | 8.450 | 93,075 | +0.27(+3.30%) |
May 21, 2014 | 8.250 | 8.250 | 8.140 | 8.180 | 60,751 | -0.05(-0.61%) |
May 20, 2014 | 8.320 | 8.410 | 8.200 | 8.230 | 163,837 | -0.12(-1.44%) |
May 19, 2014 | 8.150 | 8.390 | 8.150 | 8.350 | 105,704 | +0.20(+2.45%) |
May 16, 2014 | 7.710 | 8.160 | 7.690 | 8.150 | 200,524 | +0.42(+5.43%) |
May 15, 2014 | 7.580 | 7.740 | 7.540 | 7.730 | 131,856 | +0.19(+2.52%) |
May 14, 2014 | 7.320 | 7.880 | 7.320 | 7.540 | 227,145 | +0.18(+2.45%) |
May 13, 2014 | 7.340 | 7.400 | 7.330 | 7.360 | 81,121 | -0.01(-0.14%) |
May 12, 2014 | 7.010 | 7.400 | 7.010 | 7.370 | 112,081 | +0.38(+5.44%) |
May 09, 2014 | 6.910 | 7.050 | 6.860 | 6.990 | 60,209 | +0.03(+0.43%) |
May 08, 2014 | 6.860 | 7.030 | 6.860 | 6.960 | 24,410 | -0.05(-0.71%) |
May 07, 2014 | 7.030 | 7.050 | 6.950 | 7.010 | 31,789 | -0.02(-0.28%) |
May 06, 2014 | 7.040 | 7.100 | 7.000 | 7.030 | 64,583 | -0.02(-0.28%) |
May 05, 2014 | 7.030 | 7.180 | 7.030 | 7.050 | 35,999 | -0.06(-0.84%) |
May 02, 2014 | 7.080 | 7.120 | 7.030 | 7.110 | 25,100 | +0.02(+0.28%) |
May 01, 2014 | 7.050 | 7.110 | 7.010 | 7.090 | 64,840 | +0.01(+0.14%) |
Apr 30, 2014 | 7.080 | 7.106 | 7.010 | 7.080 | 52,807 | -0.01(-0.14%) |
Apr 29, 2014 | 7.150 | 7.150 | 7.060 | 7.090 | 32,657 | -0.02(-0.28%) |
Apr 28, 2014 | 7.100 | 7.150 | 7.070 | 7.110 | 23,668 | +0.01(+0.14%) |
Apr 25, 2014 | 7.150 | 7.280 | 7.100 | 7.100 | 30,757 | -0.10(-1.39%) |
Apr 24, 2014 | 7.180 | 7.220 | 7.120 | 7.200 | 42,864 | +0.05(+0.70%) |
Apr 23, 2014 | 7.170 | 7.270 | 7.090 | 7.150 | 53,972 | -0.06(-0.83%) |
Apr 22, 2014 | 7.200 | 7.300 | 7.135 | 7.210 | 35,522 | +0.01(+0.14%) |
Apr 21, 2014 | 7.260 | 7.280 | 7.160 | 7.200 | 23,120 | -0.11(-1.50%) |
Apr 17, 2014 | 7.200 | 7.310 | 7.310 | 7.310 | 16,800 | +0.09(+1.25%) |
Apr 16, 2014 | 7.290 | 7.290 | 7.155 | 7.220 | 10,335 | -0.01(-0.14%) |
Apr 15, 2014 | 7.290 | 7.290 | 7.120 | 7.230 | 31,066 | -0.03(-0.41%) |
Apr 14, 2014 | 7.330 | 7.370 | 7.200 | 7.260 | 40,451 | +0.00(+0.00%) |
Apr 11, 2014 | 7.190 | 7.330 | 7.190 | 7.260 | 28,920 | +0.00(+0.00%) |
Apr 10, 2014 | 7.410 | 7.500 | 7.240 | 7.260 | 48,585 | -0.20(-2.68%) |
Apr 09, 2014 | 7.370 | 7.480 | 7.270 | 7.460 | 43,393 | +0.12(+1.63%) |
Apr 08, 2014 | 7.290 | 7.370 | 7.230 | 7.340 | 23,281 | +0.08(+1.10%) |
Apr 07, 2014 | 7.340 | 7.340 | 7.100 | 7.260 | 35,116 | -0.11(-1.49%) |
Apr 04, 2014 | 7.500 | 7.580 | 7.280 | 7.370 | 34,327 | -0.13(-1.73%) |
Apr 03, 2014 | 7.460 | 7.500 | 7.370 | 7.500 | 17,841 | +0.01(+0.13%) |
Apr 02, 2014 | 7.450 | 7.510 | 7.360 | 7.490 | 21,124 | -0.01(-0.13%) |
Apr 01, 2014 | 7.360 | 7.520 | 7.360 | 7.500 | 22,812 | +0.17(+2.32%) |
Mar 31, 2014 | 7.490 | 7.510 | 7.270 | 7.330 | 50,015 | -0.05(-0.68%) |
Mar 28, 2014 | 7.340 | 7.430 | 7.320 | 7.380 | 17,735 | +0.02(+0.27%) |
Mar 27, 2014 | 7.430 | 7.480 | 7.310 | 7.360 | 24,266 | -0.07(-0.94%) |
Mar 26, 2014 | 7.490 | 7.490 | 7.430 | 7.430 | 24,878 | -0.03(-0.40%) |
Mar 25, 2014 | 7.500 | 7.500 | 7.450 | 7.460 | 13,230 | -0.01(-0.13%) |
Mar 24, 2014 | 7.430 | 7.500 | 7.430 | 7.470 | 24,529 | +0.02(+0.27%) |
Mar 21, 2014 | 7.580 | 7.580 | 7.390 | 7.450 | 138,740 | -0.12(-1.59%) |
Mar 20, 2014 | 7.520 | 7.580 | 7.510 | 7.570 | 32,505 | +0.01(+0.13%) |
Mar 19, 2014 | 7.520 | 7.580 | 7.490 | 7.560 | 25,588 | +0.02(+0.27%) |
Mar 18, 2014 | 7.540 | 7.540 | 7.510 | 7.540 | 17,998 | +0.00(+0.00%) |
Mar 17, 2014 | 7.470 | 7.580 | 7.460 | 7.540 | 18,209 | +0.09(+1.21%) |
Mar 14, 2014 | 7.370 | 7.470 | 7.360 | 7.450 | 35,055 | +0.05(+0.68%) |
Mar 13, 2014 | 7.390 | 7.540 | 7.360 | 7.400 | 25,662 | -0.09(-1.20%) |
Mar 12, 2014 | 7.490 | 7.600 | 7.450 | 7.490 | 29,239 | -0.04(-0.53%) |
Mar 11, 2014 | 7.550 | 7.560 | 7.370 | 7.530 | 63,589 | +0.00(+0.00%) |
Mar 10, 2014 | 7.550 | 7.580 | 7.410 | 7.530 | 26,540 | -0.07(-0.92%) |
Mar 07, 2014 | 7.560 | 7.600 | 7.550 | 7.600 | 24,206 | +0.06(+0.80%) |
Mar 06, 2014 | 7.580 | 7.600 | 7.510 | 7.540 | 26,882 | +0.01(+0.13%) |
Mar 05, 2014 | 7.480 | 7.540 | 7.450 | 7.530 | 15,235 | +0.02(+0.27%) |
Mar 04, 2014 | 7.490 | 7.540 | 7.420 | 7.510 | 80,411 | +0.10(+1.35%) |