Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.850 | 8.850 | 8.735 | 8.735 | 44,903 | -0.15(-1.64%) |
May 29, 2014 | 8.830 | 9.029 | 8.830 | 8.880 | 36,965 | +0.07(+0.79%) |
May 28, 2014 | 8.889 | 8.889 | 8.750 | 8.810 | 85,354 | -0.14(-1.53%) |
May 27, 2014 | 8.860 | 9.000 | 8.860 | 8.947 | 80,067 | -0.08(-0.92%) |
May 23, 2014 | 9.030 | 9.030 | 9.030 | 0 | +0.03(+0.33%) | |
May 22, 2014 | 9.030 | 9.030 | 8.920 | 9.000 | 24,313 | +0.07(+0.78%) |
May 21, 2014 | 8.700 | 8.930 | 8.700 | 8.930 | 22,332 | +0.12(+1.36%) |
May 20, 2014 | 8.910 | 8.910 | 8.750 | 8.810 | 266,769 | -0.44(-4.76%) |
May 19, 2014 | 9.350 | 9.350 | 9.200 | 9.250 | 28,788 | +0.10(+1.09%) |
May 16, 2014 | 9.050 | 9.300 | 9.050 | 9.150 | 25,343 | +0.28(+3.16%) |
May 15, 2014 | 8.950 | 8.950 | 8.850 | 8.870 | 33,246 | -0.03(-0.34%) |
May 14, 2014 | 8.800 | 8.950 | 8.800 | 8.900 | 31,258 | +0.15(+1.71%) |
May 13, 2014 | 8.750 | 8.790 | 8.740 | 8.750 | 56,377 | +0.06(+0.69%) |
May 12, 2014 | 8.550 | 8.750 | 8.550 | 8.690 | 36,279 | -0.01(-0.11%) |
May 09, 2014 | 8.650 | 8.710 | 8.650 | 8.700 | 46,008 | +0.06(+0.69%) |
May 08, 2014 | 8.750 | 8.750 | 8.630 | 8.640 | 21,259 | +0.05(+0.58%) |
May 07, 2014 | 8.550 | 8.690 | 8.480 | 8.590 | 94,387 | +0.04(+0.47%) |
May 06, 2014 | 8.370 | 8.620 | 8.370 | 8.550 | 61,518 | +0.03(+0.35%) |
May 05, 2014 | 8.430 | 8.600 | 8.430 | 8.520 | 39,519 | -0.11(-1.27%) |
May 02, 2014 | 8.480 | 8.670 | 8.480 | 8.630 | 52,063 | +0.08(+0.94%) |
May 01, 2014 | 8.480 | 8.550 | 8.480 | 8.550 | 41,031 | -0.01(-0.12%) |
Apr 30, 2014 | 8.480 | 8.600 | 8.480 | 8.560 | 34,520 | +0.03(+0.35%) |
Apr 29, 2014 | 8.480 | 8.530 | 8.480 | 8.530 | 21,953 | +0.05(+0.59%) |
Apr 28, 2014 | 8.350 | 8.600 | 8.350 | 8.480 | 42,194 | -0.09(-1.05%) |
Apr 25, 2014 | 8.680 | 8.700 | 8.500 | 8.570 | 138,897 | +0.03(+0.35%) |
Apr 24, 2014 | 8.580 | 8.600 | 8.370 | 8.540 | 53,888 | +0.04(+0.47%) |
Apr 23, 2014 | 8.420 | 8.590 | 8.420 | 8.500 | 32,283 | -0.07(-0.82%) |
Apr 22, 2014 | 8.520 | 8.580 | 8.500 | 8.570 | 28,762 | -0.08(-0.92%) |
Apr 21, 2014 | 8.380 | 8.700 | 8.380 | 8.650 | 87,591 | +0.03(+0.35%) |
Apr 17, 2014 | 8.620 | 8.620 | 8.620 | 0 | -0.08(-0.92%) | |
Apr 16, 2014 | 8.600 | 8.700 | 8.600 | 8.700 | 44,102 | +0.33(+3.94%) |
Apr 15, 2014 | 8.430 | 8.430 | 8.360 | 8.370 | 39,072 | -0.04(-0.48%) |
Apr 14, 2014 | 8.300 | 8.500 | 8.300 | 8.410 | 22,917 | +0.11(+1.33%) |
Apr 11, 2014 | 8.600 | 8.600 | 8.298 | 8.300 | 0 | -0.20(-2.35%) |
Apr 10, 2014 | 8.420 | 8.620 | 8.380 | 8.500 | 38,546 | -0.45(-5.03%) |
Apr 09, 2014 | 8.960 | 9.150 | 8.860 | 8.950 | 51,390 | -0.15(-1.65%) |
Apr 08, 2014 | 8.950 | 9.100 | 8.950 | 9.100 | 51,295 | +0.17(+1.90%) |
Apr 07, 2014 | 8.890 | 9.020 | 8.860 | 8.930 | 38,696 | +0.12(+1.36%) |
Apr 04, 2014 | 8.982 | 8.990 | 8.810 | 8.810 | 0 | -0.12(-1.34%) |
Apr 03, 2014 | 8.910 | 9.140 | 8.900 | 8.930 | 53,604 | +0.00(+0.00%) |
Apr 02, 2014 | 8.780 | 8.980 | 8.780 | 8.930 | 53,917 | +0.12(+1.36%) |
Apr 01, 2014 | 8.530 | 8.810 | 8.530 | 8.810 | 74,333 | +0.39(+4.63%) |
Mar 31, 2014 | 8.310 | 8.440 | 8.310 | 8.420 | 81,093 | +0.03(+0.36%) |
Mar 28, 2014 | 8.400 | 8.400 | 8.150 | 8.390 | 0 | +0.08(+0.96%) |
Mar 27, 2014 | 8.261 | 8.320 | 8.150 | 8.310 | 51,763 | -0.09(-1.07%) |
Mar 26, 2014 | 8.350 | 8.400 | 8.310 | 8.400 | 38,301 | +0.04(+0.48%) |
Mar 25, 2014 | 8.200 | 8.390 | 8.200 | 8.360 | 65,773 | +0.01(+0.12%) |
Mar 24, 2014 | 8.250 | 8.400 | 8.250 | 8.350 | 123,880 | +0.13(+1.58%) |
Mar 21, 2014 | 8.120 | 8.300 | 8.120 | 8.220 | 41,105 | +0.06(+0.74%) |
Mar 20, 2014 | 8.070 | 8.260 | 8.070 | 8.160 | 59,773 | -0.36(-4.20%) |
Mar 19, 2014 | 8.730 | 8.730 | 8.518 | 8.518 | 87,237 | -0.08(-0.96%) |
Mar 18, 2014 | 8.620 | 8.650 | 8.550 | 8.600 | 53,493 | -0.18(-2.05%) |
Mar 17, 2014 | 8.800 | 8.800 | 8.680 | 8.780 | 710,079 | +0.12(+1.39%) |
Mar 14, 2014 | 8.750 | 8.950 | 8.620 | 8.660 | 0 | +0.68(+8.52%) |
Mar 13, 2014 | 8.000 | 8.050 | 7.950 | 7.980 | 870,672 | +0.00(+0.00%) |
Mar 12, 2014 | 7.860 | 8.040 | 7.860 | 7.980 | 254,839 | -0.08(-0.99%) |
Mar 11, 2014 | 8.030 | 8.180 | 8.030 | 8.060 | 441,919 | +0.08(+1.00%) |
Mar 10, 2014 | 7.910 | 8.050 | 7.910 | 7.980 | 58,943 | -0.02(-0.25%) |
Mar 07, 2014 | 8.070 | 8.100 | 8.000 | 8.000 | 0 | -0.22(-2.68%) |
Mar 06, 2014 | 8.160 | 8.260 | 8.050 | 8.220 | 83,592 | +0.13(+1.61%) |
Mar 05, 2014 | 7.900 | 8.150 | 7.900 | 8.090 | 51,487 | +0.18(+2.24%) |
Mar 04, 2014 | 7.830 | 7.930 | 7.820 | 7.912 | 62,326 | +0.10(+1.31%) |