Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.860 | 8.900 | 8.740 | 8.790 | 224,871 | -0.04(-0.45%) |
May 29, 2014 | 8.860 | 8.930 | 8.780 | 8.830 | 182,326 | -0.03(-0.34%) |
May 28, 2014 | 8.910 | 8.940 | 8.760 | 8.860 | 141,202 | -0.04(-0.45%) |
May 27, 2014 | 8.880 | 9.020 | 8.820 | 8.900 | 323,860 | +0.13(+1.48%) |
May 23, 2014 | 8.750 | 8.770 | 8.770 | 8.770 | 180,000 | +0.08(+0.92%) |
May 22, 2014 | 8.670 | 8.780 | 8.670 | 8.690 | 105,266 | +0.02(+0.23%) |
May 21, 2014 | 8.720 | 8.790 | 8.610 | 8.670 | 422,245 | -0.04(-0.46%) |
May 20, 2014 | 8.350 | 9.069 | 8.325 | 8.710 | 787,042 | -0.21(-2.35%) |
May 19, 2014 | 8.730 | 9.035 | 8.730 | 8.920 | 244,773 | +0.12(+1.36%) |
May 16, 2014 | 8.660 | 8.820 | 8.620 | 8.800 | 187,327 | +0.12(+1.38%) |
May 15, 2014 | 8.730 | 8.810 | 8.660 | 8.680 | 307,516 | -0.08(-0.91%) |
May 14, 2014 | 9.030 | 9.070 | 8.730 | 8.760 | 365,929 | -0.26(-2.88%) |
May 13, 2014 | 9.100 | 9.140 | 8.940 | 9.020 | 216,942 | -0.08(-0.88%) |
May 12, 2014 | 8.900 | 9.130 | 8.880 | 9.100 | 318,888 | +0.21(+2.36%) |
May 09, 2014 | 8.680 | 8.890 | 8.610 | 8.890 | 180,493 | +0.13(+1.48%) |
May 08, 2014 | 8.760 | 8.850 | 8.650 | 8.760 | 195,426 | +0.01(+0.11%) |
May 07, 2014 | 8.680 | 8.770 | 8.570 | 8.750 | 187,332 | +0.06(+0.69%) |
May 06, 2014 | 8.700 | 8.820 | 8.660 | 8.690 | 224,781 | -0.06(-0.69%) |
May 05, 2014 | 8.670 | 8.830 | 8.650 | 8.750 | 251,921 | -0.02(-0.23%) |
May 02, 2014 | 8.670 | 8.850 | 8.650 | 8.770 | 204,170 | +0.09(+1.04%) |
May 01, 2014 | 8.630 | 8.737 | 8.500 | 8.680 | 285,592 | +0.00(+0.00%) |
Apr 30, 2014 | 8.540 | 8.690 | 8.410 | 8.680 | 236,998 | +0.09(+1.05%) |
Apr 29, 2014 | 8.660 | 8.680 | 8.500 | 8.590 | 718,195 | +0.00(+0.00%) |
Apr 28, 2014 | 8.660 | 8.755 | 8.470 | 8.590 | 165,712 | -0.05(-0.58%) |
Apr 25, 2014 | 8.770 | 8.820 | 8.630 | 8.640 | 611,993 | -0.18(-2.04%) |
Apr 24, 2014 | 8.560 | 8.850 | 8.560 | 8.820 | 298,629 | +0.31(+3.64%) |
Apr 23, 2014 | 8.480 | 8.650 | 8.450 | 8.510 | 293,779 | -0.01(-0.12%) |
Apr 22, 2014 | 8.270 | 8.570 | 8.250 | 8.520 | 233,446 | +0.27(+3.27%) |
Apr 21, 2014 | 8.170 | 8.260 | 8.065 | 8.250 | 148,914 | +0.07(+0.86%) |
Apr 17, 2014 | 8.090 | 8.180 | 8.180 | 8.180 | 205,600 | +0.06(+0.74%) |
Apr 16, 2014 | 8.080 | 8.140 | 7.900 | 8.120 | 206,941 | +0.08(+1.00%) |
Apr 15, 2014 | 8.000 | 8.110 | 7.870 | 8.040 | 376,953 | +0.04(+0.50%) |
Apr 14, 2014 | 8.160 | 8.170 | 7.910 | 8.000 | 372,215 | -0.08(-0.99%) |
Apr 11, 2014 | 8.120 | 8.210 | 8.020 | 8.080 | 291,811 | -0.15(-1.82%) |
Apr 10, 2014 | 8.550 | 8.550 | 8.230 | 8.230 | 276,903 | -0.34(-3.97%) |
Apr 09, 2014 | 8.520 | 8.580 | 8.424 | 8.570 | 121,632 | +0.11(+1.30%) |
Apr 08, 2014 | 8.450 | 8.630 | 8.430 | 8.460 | 213,917 | +0.05(+0.59%) |
Apr 07, 2014 | 8.450 | 8.570 | 8.294 | 8.410 | 250,501 | -0.09(-1.06%) |
Apr 04, 2014 | 8.760 | 8.860 | 8.470 | 8.500 | 329,493 | -0.23(-2.63%) |
Apr 03, 2014 | 8.720 | 8.845 | 8.690 | 8.730 | 226,216 | +0.04(+0.46%) |
Apr 02, 2014 | 8.630 | 8.720 | 8.500 | 8.690 | 219,004 | +0.06(+0.70%) |
Apr 01, 2014 | 8.530 | 8.640 | 8.520 | 8.630 | 224,793 | +0.10(+1.17%) |
Mar 31, 2014 | 8.500 | 8.650 | 8.357 | 8.530 | 317,859 | +0.11(+1.31%) |
Mar 28, 2014 | 8.500 | 8.630 | 8.370 | 8.420 | 172,570 | -0.09(-1.06%) |
Mar 27, 2014 | 8.570 | 8.620 | 8.450 | 8.510 | 217,565 | -0.02(-0.23%) |
Mar 26, 2014 | 8.850 | 8.850 | 8.490 | 8.530 | 331,510 | -0.28(-3.18%) |
Mar 25, 2014 | 8.750 | 8.850 | 8.650 | 8.810 | 374,002 | +0.14(+1.61%) |
Mar 24, 2014 | 8.790 | 8.880 | 8.649 | 8.670 | 288,639 | -0.12(-1.37%) |
Mar 21, 2014 | 8.860 | 8.950 | 8.730 | 8.790 | 329,300 | -0.04(-0.45%) |
Mar 20, 2014 | 8.790 | 8.850 | 8.750 | 8.830 | 154,281 | +0.04(+0.46%) |
Mar 19, 2014 | 8.810 | 8.840 | 8.680 | 8.790 | 234,251 | +0.00(+0.00%) |
Mar 18, 2014 | 8.640 | 8.830 | 8.620 | 8.790 | 209,148 | +0.18(+2.09%) |
Mar 17, 2014 | 8.670 | 8.750 | 8.580 | 8.610 | 192,909 | +0.01(+0.12%) |
Mar 14, 2014 | 8.570 | 8.700 | 8.560 | 8.600 | 187,102 | +0.03(+0.35%) |
Mar 13, 2014 | 8.760 | 8.840 | 8.540 | 8.570 | 217,707 | -0.15(-1.72%) |
Mar 12, 2014 | 8.620 | 8.840 | 8.570 | 8.720 | 412,474 | +0.04(+0.46%) |
Mar 11, 2014 | 8.790 | 8.850 | 8.530 | 8.680 | 173,527 | -0.09(-1.03%) |
Mar 10, 2014 | 8.780 | 8.840 | 8.700 | 8.770 | 152,153 | -0.04(-0.45%) |
Mar 07, 2014 | 8.890 | 8.930 | 8.750 | 8.810 | 142,562 | -0.02(-0.23%) |
Mar 06, 2014 | 8.800 | 8.910 | 8.790 | 8.830 | 289,349 | +0.07(+0.80%) |
Mar 05, 2014 | 8.730 | 8.790 | 8.610 | 8.760 | 228,483 | +0.00(+0.00%) |
Mar 04, 2014 | 8.640 | 8.850 | 8.605 | 8.760 | 416,176 | +0.26(+3.06%) |