Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.241 | 8.241 | 8.167 | 8.208 | 659,363 | +0.02(+0.20%) |
May 29, 2014 | 8.175 | 8.216 | 8.142 | 8.192 | 1,172,579 | +0.12(+1.53%) |
May 28, 2014 | 8.109 | 8.126 | 8.052 | 8.068 | 1,076,085 | +0.01(+0.10%) |
May 27, 2014 | 8.035 | 8.085 | 7.999 | 8.060 | 972,215 | +0.33(+4.26%) |
May 23, 2014 | 7.664 | 7.730 | 7.730 | 7.730 | 378,832 | +0.08(+1.08%) |
May 22, 2014 | 7.656 | 7.673 | 7.623 | 7.648 | 507,176 | -0.14(-1.80%) |
May 21, 2014 | 7.763 | 7.813 | 7.747 | 7.788 | 1,042,484 | +0.05(+0.64%) |
May 20, 2014 | 7.788 | 7.846 | 7.714 | 7.738 | 676,062 | -0.15(-1.88%) |
May 19, 2014 | 7.775 | 7.887 | 7.747 | 7.887 | 613,036 | +0.19(+2.46%) |
May 16, 2014 | 7.705 | 7.714 | 7.644 | 7.697 | 528,972 | -0.07(-0.85%) |
May 15, 2014 | 7.944 | 7.944 | 7.714 | 7.763 | 622,242 | -0.24(-2.99%) |
May 14, 2014 | 8.010 | 8.076 | 7.986 | 8.002 | 843,366 | -0.02(-0.21%) |
May 13, 2014 | 8.035 | 8.052 | 8.010 | 8.019 | 441,093 | +0.01(+0.10%) |
May 12, 2014 | 7.961 | 8.010 | 7.953 | 8.010 | 649,802 | +0.16(+2.10%) |
May 09, 2014 | 7.829 | 7.846 | 7.780 | 7.846 | 788,473 | -0.04(-0.52%) |
May 08, 2014 | 7.829 | 7.994 | 7.821 | 7.887 | 560,637 | +0.05(+0.63%) |
May 07, 2014 | 7.829 | 7.870 | 7.738 | 7.837 | 1,698,903 | +0.02(+0.21%) |
May 06, 2014 | 7.862 | 7.870 | 7.804 | 7.821 | 1,102,153 | +0.09(+1.17%) |
May 05, 2014 | 7.681 | 7.771 | 7.640 | 7.730 | 600,400 | -0.07(-0.85%) |
May 02, 2014 | 7.763 | 7.813 | 7.755 | 7.796 | 1,337,168 | -0.01(-0.11%) |
May 01, 2014 | 7.829 | 7.870 | 7.780 | 7.804 | 1,049,602 | -0.02(-0.21%) |
Apr 30, 2014 | 7.813 | 7.870 | 7.763 | 7.821 | 3,033,268 | +0.03(+0.42%) |
Apr 29, 2014 | 7.771 | 7.804 | 7.730 | 7.788 | 2,064,839 | +0.20(+2.61%) |
Apr 28, 2014 | 7.640 | 7.689 | 7.433 | 7.590 | 2,436,521 | +0.08(+1.10%) |
Apr 25, 2014 | 7.681 | 7.697 | 7.499 | 7.508 | 1,930,993 | -0.11(-1.41%) |
Apr 24, 2014 | 7.631 | 7.640 | 7.541 | 7.615 | 567,135 | +0.05(+0.65%) |
Apr 23, 2014 | 7.524 | 7.598 | 7.516 | 7.565 | 479,517 | +0.04(+0.55%) |
Apr 22, 2014 | 7.433 | 7.524 | 7.425 | 7.524 | 461,885 | +0.19(+2.58%) |
Apr 21, 2014 | 7.310 | 7.384 | 7.283 | 7.335 | 317,038 | +0.02(+0.23%) |
Apr 17, 2014 | 7.335 | 7.318 | 7.318 | 7.318 | 1,068,423 | +0.11(+1.49%) |
Apr 16, 2014 | 7.153 | 7.219 | 7.112 | 7.211 | 941,808 | +0.04(+0.57%) |
Apr 15, 2014 | 7.129 | 7.194 | 7.030 | 7.170 | 1,100,024 | +0.11(+1.52%) |
Apr 14, 2014 | 7.096 | 7.104 | 7.030 | 7.063 | 2,935,995 | -0.16(-2.28%) |
Apr 11, 2014 | 7.326 | 7.351 | 7.227 | 7.227 | 1,117,787 | -0.16(-2.12%) |
Apr 10, 2014 | 7.565 | 7.574 | 7.384 | 7.384 | 743,847 | -0.24(-3.14%) |
Apr 09, 2014 | 7.541 | 7.631 | 7.512 | 7.623 | 1,135,378 | +0.23(+3.12%) |
Apr 08, 2014 | 7.351 | 7.433 | 7.335 | 7.392 | 1,207,799 | -0.05(-0.66%) |
Apr 07, 2014 | 7.466 | 7.524 | 7.413 | 7.442 | 1,585,974 | +0.03(+0.45%) |
Apr 04, 2014 | 7.565 | 7.590 | 7.368 | 7.409 | 1,653,117 | -0.21(-2.71%) |
Apr 03, 2014 | 7.656 | 7.697 | 7.590 | 7.615 | 1,070,220 | -0.07(-0.96%) |
Apr 02, 2014 | 7.640 | 7.705 | 7.640 | 7.689 | 672,622 | +0.07(+0.86%) |
Apr 01, 2014 | 7.631 | 7.648 | 7.590 | 7.623 | 431,952 | +0.01(+0.11%) |
Mar 31, 2014 | 7.615 | 7.635 | 7.582 | 7.615 | 442,687 | +0.06(+0.76%) |
Mar 28, 2014 | 7.656 | 7.664 | 7.557 | 7.557 | 418,578 | -0.08(-1.08%) |
Mar 27, 2014 | 7.672 | 7.705 | 7.582 | 7.640 | 1,496,000 | +0.02(+0.22%) |
Mar 26, 2014 | 7.697 | 7.738 | 7.598 | 7.623 | 1,666,243 | -0.03(-0.43%) |
Mar 25, 2014 | 7.640 | 7.664 | 7.549 | 7.656 | 809,959 | +0.02(+0.32%) |
Mar 24, 2014 | 7.681 | 7.681 | 7.541 | 7.631 | 592,185 | +0.02(+0.32%) |
Mar 21, 2014 | 7.737 | 7.737 | 7.598 | 7.607 | 545,807 | -0.06(-0.74%) |
Mar 20, 2014 | 7.533 | 7.704 | 7.525 | 7.664 | 411,746 | +0.15(+1.95%) |
Mar 19, 2014 | 7.615 | 7.631 | 7.484 | 7.517 | 588,673 | -0.11(-1.50%) |
Mar 18, 2014 | 7.574 | 7.647 | 7.566 | 7.631 | 962,208 | +0.09(+1.19%) |
Mar 17, 2014 | 7.509 | 7.607 | 7.501 | 7.541 | 1,990,693 | +0.10(+1.31%) |
Mar 14, 2014 | 7.378 | 7.468 | 7.362 | 7.443 | 3,523,658 | -0.02(-0.33%) |
Mar 13, 2014 | 7.607 | 7.615 | 7.443 | 7.468 | 2,114,199 | -0.10(-1.29%) |
Mar 12, 2014 | 7.517 | 7.566 | 7.468 | 7.566 | 1,462,918 | +0.01(+0.11%) |
Mar 11, 2014 | 7.574 | 7.619 | 7.549 | 7.558 | 1,418,018 | -0.08(-1.07%) |
Mar 10, 2014 | 7.541 | 7.639 | 7.501 | 7.639 | 1,661,129 | +0.02(+0.21%) |
Mar 07, 2014 | 7.541 | 7.631 | 7.492 | 7.623 | 2,025,158 | +0.08(+1.08%) |
Mar 06, 2014 | 7.460 | 7.558 | 7.452 | 7.541 | 2,018,646 | +0.12(+1.65%) |
Mar 05, 2014 | 7.403 | 7.435 | 7.370 | 7.419 | 1,114,647 | +0.03(+0.44%) |
Mar 04, 2014 | 7.378 | 7.403 | 7.321 | 7.386 | 1,128,258 | +0.19(+2.60%) |