Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.050 | 8.050 | 7.790 | 7.900 | 55,899 | -0.07(-0.88%) |
May 29, 2014 | 8.040 | 8.040 | 7.880 | 7.970 | 21,633 | -0.02(-0.25%) |
May 28, 2014 | 7.980 | 8.000 | 7.890 | 7.990 | 40,401 | +0.13(+1.65%) |
May 27, 2014 | 7.840 | 8.000 | 7.800 | 7.860 | 75,082 | +0.01(+0.13%) |
May 26, 2014 | 7.800 | 7.870 | 7.690 | 7.850 | 65,439 | +0.07(+0.90%) |
May 23, 2014 | 7.660 | 7.800 | 7.650 | 7.780 | 20,324 | +0.04(+0.52%) |
May 22, 2014 | 7.640 | 7.740 | 7.640 | 7.740 | 163,765 | +0.05(+0.65%) |
May 21, 2014 | 7.610 | 7.730 | 7.530 | 7.690 | 11,620 | +0.18(+2.40%) |
May 20, 2014 | 7.910 | 7.910 | 7.410 | 7.510 | 96,213 | -0.13(-1.70%) |
May 16, 2014 | 7.640 | 7.640 | 7.640 | 0 | +0.00(+0.00%) | |
May 15, 2014 | 7.730 | 7.740 | 7.490 | 7.640 | 31,507 | -0.07(-0.91%) |
May 14, 2014 | 7.930 | 7.930 | 7.710 | 7.710 | 31,385 | -0.04(-0.52%) |
May 13, 2014 | 7.640 | 7.825 | 7.620 | 7.750 | 58,887 | +0.09(+1.17%) |
May 12, 2014 | 7.590 | 7.800 | 7.550 | 7.660 | 37,138 | +0.19(+2.54%) |
May 09, 2014 | 7.670 | 7.680 | 7.460 | 7.470 | 64,099 | -0.20(-2.61%) |
May 08, 2014 | 7.660 | 7.800 | 7.660 | 7.670 | 57,578 | -0.02(-0.26%) |
May 07, 2014 | 7.830 | 7.990 | 7.650 | 7.690 | 72,840 | -0.24(-3.03%) |
May 06, 2014 | 8.440 | 8.440 | 7.810 | 7.930 | 168,132 | -0.52(-6.15%) |
May 05, 2014 | 8.450 | 8.490 | 8.340 | 8.450 | 39,062 | -0.03(-0.35%) |
May 02, 2014 | 8.500 | 8.620 | 8.350 | 8.480 | 193,426 | -0.02(-0.24%) |
May 01, 2014 | 8.500 | 8.540 | 8.400 | 8.500 | 48,723 | +0.06(+0.71%) |
Apr 30, 2014 | 8.220 | 8.520 | 8.220 | 8.440 | 55,729 | +0.11(+1.32%) |
Apr 29, 2014 | 8.390 | 8.390 | 8.180 | 8.330 | 14,486 | -0.09(-1.07%) |
Apr 28, 2014 | 8.540 | 8.540 | 8.390 | 8.420 | 27,560 | +0.00(+0.00%) |
Apr 25, 2014 | 8.600 | 8.600 | 8.400 | 8.420 | 21,277 | -0.16(-1.86%) |
Apr 24, 2014 | 8.530 | 8.590 | 8.390 | 8.580 | 44,763 | +0.06(+0.70%) |
Apr 23, 2014 | 8.620 | 8.770 | 8.340 | 8.520 | 62,890 | -0.09(-1.05%) |
Apr 22, 2014 | 8.180 | 8.750 | 8.150 | 8.610 | 208,903 | +0.43(+5.26%) |
Apr 21, 2014 | 7.610 | 8.240 | 7.610 | 8.180 | 147,014 | +0.55(+7.21%) |
Apr 17, 2014 | 7.630 | 7.630 | 7.630 | 0 | +0.01(+0.13%) | |
Apr 16, 2014 | 7.430 | 7.670 | 7.430 | 7.620 | 40,548 | +0.19(+2.56%) |
Apr 15, 2014 | 7.610 | 7.610 | 7.380 | 7.430 | 57,746 | -0.15(-1.98%) |
Apr 14, 2014 | 7.630 | 7.670 | 7.500 | 7.580 | 46,030 | -0.08(-1.04%) |
Apr 11, 2014 | 7.630 | 7.660 | 7.620 | 7.660 | 15,421 | -0.07(-0.91%) |
Apr 10, 2014 | 7.800 | 7.820 | 7.730 | 7.730 | 28,909 | -0.03(-0.39%) |
Apr 09, 2014 | 7.760 | 7.790 | 7.650 | 7.760 | 17,973 | +0.01(+0.13%) |
Apr 08, 2014 | 7.690 | 7.820 | 7.660 | 7.750 | 33,938 | +0.07(+0.91%) |
Apr 07, 2014 | 7.650 | 7.740 | 7.550 | 7.680 | 34,818 | +0.00(+0.00%) |
Apr 04, 2014 | 7.850 | 7.850 | 7.660 | 7.680 | 48,782 | -0.12(-1.54%) |
Apr 03, 2014 | 7.810 | 7.820 | 7.720 | 7.800 | 49,397 | -0.01(-0.13%) |
Apr 02, 2014 | 7.850 | 7.850 | 7.700 | 7.810 | 49,210 | +0.01(+0.13%) |
Apr 01, 2014 | 7.620 | 7.930 | 7.620 | 7.800 | 91,721 | +0.19(+2.50%) |
Mar 31, 2014 | 7.460 | 7.650 | 7.460 | 7.610 | 35,706 | +0.10(+1.33%) |
Mar 28, 2014 | 7.500 | 7.580 | 7.410 | 7.510 | 87,577 | +0.00(+0.00%) |
Mar 27, 2014 | 7.440 | 7.590 | 7.430 | 7.510 | 36,387 | -0.02(-0.27%) |
Mar 26, 2014 | 7.650 | 7.650 | 7.480 | 7.530 | 37,796 | -0.09(-1.18%) |
Mar 25, 2014 | 7.480 | 7.630 | 7.440 | 7.620 | 48,734 | +0.22(+2.97%) |
Mar 24, 2014 | 7.620 | 7.620 | 7.320 | 7.400 | 70,502 | -0.12(-1.60%) |
Mar 21, 2014 | 7.490 | 7.570 | 7.380 | 7.520 | 61,560 | +0.10(+1.35%) |
Mar 20, 2014 | 7.380 | 7.480 | 7.330 | 7.420 | 34,076 | +0.04(+0.54%) |
Mar 19, 2014 | 7.710 | 7.720 | 7.250 | 7.380 | 71,524 | -0.21(-2.77%) |
Mar 18, 2014 | 7.430 | 7.670 | 7.110 | 7.590 | 108,496 | +0.16(+2.15%) |
Mar 17, 2014 | 7.440 | 7.600 | 7.430 | 7.430 | 19,132 | -0.03(-0.40%) |
Mar 14, 2014 | 7.560 | 7.650 | 7.450 | 7.460 | 45,799 | -0.09(-1.19%) |
Mar 13, 2014 | 7.600 | 7.670 | 7.520 | 7.550 | 40,437 | -0.04(-0.53%) |
Mar 12, 2014 | 7.640 | 7.750 | 7.590 | 7.590 | 54,798 | -0.08(-1.04%) |
Mar 11, 2014 | 7.820 | 7.830 | 7.620 | 7.670 | 61,524 | -0.23(-2.91%) |
Mar 10, 2014 | 8.010 | 8.010 | 7.860 | 7.900 | 25,022 | -0.08(-1.00%) |
Mar 07, 2014 | 7.950 | 8.080 | 7.870 | 7.980 | 57,148 | +0.05(+0.63%) |
Mar 06, 2014 | 8.050 | 8.050 | 7.890 | 7.930 | 52,003 | -0.12(-1.49%) |
Mar 05, 2014 | 8.000 | 8.050 | 7.930 | 8.050 | 35,938 | -0.01(-0.12%) |
Mar 04, 2014 | 8.000 | 8.100 | 7.780 | 8.060 | 155,721 | +0.11(+1.38%) |