Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.650 | 8.689 | 8.640 | 8.666 | 1,640,187 | +0.03(+0.30%) |
May 29, 2014 | 8.635 | 8.661 | 8.604 | 8.640 | 1,118,987 | +0.06(+0.66%) |
May 28, 2014 | 8.562 | 8.609 | 8.536 | 8.583 | 826,748 | -0.02(-0.24%) |
May 27, 2014 | 8.656 | 8.661 | 8.578 | 8.604 | 1,349,092 | +0.08(+0.97%) |
May 23, 2014 | 8.485 | 8.521 | 8.521 | 8.521 | 1,412,779 | -0.00(-0.02%) |
May 22, 2014 | 8.531 | 8.547 | 8.521 | 8.522 | 993,953 | -0.01(-0.17%) |
May 21, 2014 | 8.500 | 8.542 | 8.485 | 8.536 | 2,151,907 | +0.04(+0.49%) |
May 20, 2014 | 8.505 | 8.526 | 8.469 | 8.495 | 1,713,542 | -0.08(-0.91%) |
May 19, 2014 | 8.552 | 8.591 | 8.529 | 8.573 | 1,275,534 | -0.04(-0.42%) |
May 16, 2014 | 8.542 | 8.609 | 8.536 | 8.609 | 1,162,917 | +0.12(+1.40%) |
May 15, 2014 | 8.562 | 8.562 | 8.438 | 8.490 | 1,634,503 | -0.06(-0.73%) |
May 14, 2014 | 8.526 | 8.593 | 8.526 | 8.552 | 1,873,386 | +0.10(+1.23%) |
May 13, 2014 | 8.417 | 8.459 | 8.397 | 8.448 | 1,587,431 | +0.03(+0.37%) |
May 12, 2014 | 8.407 | 8.428 | 8.373 | 8.417 | 1,904,123 | +0.07(+0.81%) |
May 09, 2014 | 8.277 | 8.355 | 8.205 | 8.350 | 7,878,297 | -0.21(-2.48%) |
May 08, 2014 | 8.552 | 8.624 | 8.552 | 8.562 | 1,195,868 | -0.04(-0.42%) |
May 07, 2014 | 8.604 | 8.627 | 8.562 | 8.599 | 1,375,884 | +0.03(+0.36%) |
May 06, 2014 | 8.578 | 8.624 | 8.562 | 8.567 | 1,856,415 | +0.03(+0.36%) |
May 05, 2014 | 8.454 | 8.557 | 8.454 | 8.536 | 1,168,585 | +0.07(+0.80%) |
May 02, 2014 | 8.479 | 8.490 | 8.433 | 8.469 | 1,723,591 | +0.01(+0.12%) |
May 01, 2014 | 8.424 | 8.509 | 8.404 | 8.459 | 2,750,216 | +0.07(+0.78%) |
Apr 30, 2014 | 8.364 | 8.409 | 8.344 | 8.394 | 1,675,075 | +0.04(+0.48%) |
Apr 29, 2014 | 8.339 | 8.369 | 8.309 | 8.354 | 1,344,116 | +0.07(+0.85%) |
Apr 28, 2014 | 8.223 | 8.283 | 8.213 | 8.283 | 1,690,590 | +0.10(+1.22%) |
Apr 25, 2014 | 8.283 | 8.293 | 8.178 | 8.183 | 1,124,688 | -0.12(-1.45%) |
Apr 24, 2014 | 8.293 | 8.339 | 8.248 | 8.303 | 2,014,258 | +0.03(+0.36%) |
Apr 23, 2014 | 8.298 | 8.303 | 8.259 | 8.273 | 1,298,394 | +0.04(+0.43%) |
Apr 22, 2014 | 8.233 | 8.243 | 8.196 | 8.238 | 1,082,957 | +0.07(+0.80%) |
Apr 21, 2014 | 8.163 | 8.188 | 8.158 | 8.173 | 594,263 | +0.02(+0.25%) |
Apr 17, 2014 | 8.128 | 8.153 | 8.153 | 8.153 | 1,208,700 | +0.02(+0.18%) |
Apr 16, 2014 | 8.118 | 8.143 | 8.083 | 8.138 | 1,574,478 | +0.10(+1.18%) |
Apr 15, 2014 | 8.083 | 8.108 | 7.943 | 8.043 | 2,767,149 | -0.02(-0.19%) |
Apr 14, 2014 | 7.973 | 8.073 | 7.933 | 8.058 | 2,049,732 | +0.12(+1.45%) |
Apr 11, 2014 | 7.923 | 7.983 | 7.913 | 7.943 | 1,433,728 | -0.06(-0.69%) |
Apr 10, 2014 | 8.123 | 8.138 | 7.998 | 7.998 | 1,643,953 | -0.18(-2.21%) |
Apr 09, 2014 | 8.178 | 8.188 | 8.098 | 8.178 | 1,906,097 | +0.16(+1.94%) |
Apr 08, 2014 | 8.018 | 8.075 | 8.003 | 8.023 | 3,235,379 | -0.02(-0.25%) |
Apr 07, 2014 | 8.028 | 8.068 | 8.018 | 8.043 | 5,334,639 | +0.13(+1.58%) |
Apr 04, 2014 | 7.973 | 8.013 | 7.918 | 7.918 | 1,429,108 | -0.05(-0.63%) |
Apr 03, 2014 | 7.973 | 8.008 | 7.948 | 7.968 | 1,701,742 | +0.06(+0.70%) |
Apr 02, 2014 | 7.893 | 7.933 | 7.883 | 7.913 | 1,023,520 | -0.03(-0.32%) |
Apr 01, 2014 | 7.953 | 7.958 | 7.904 | 7.938 | 1,931,111 | +0.03(+0.32%) |
Mar 31, 2014 | 7.968 | 7.983 | 7.878 | 7.913 | 2,115,915 | +0.03(+0.38%) |
Mar 28, 2014 | 7.847 | 7.893 | 7.832 | 7.883 | 2,233,362 | +0.16(+2.01%) |
Mar 27, 2014 | 7.647 | 7.737 | 7.642 | 7.727 | 4,847,072 | +0.13(+1.65%) |
Mar 26, 2014 | 7.677 | 7.697 | 7.592 | 7.602 | 4,007,684 | -0.10(-1.24%) |
Mar 25, 2014 | 7.652 | 7.722 | 7.622 | 7.697 | 2,677,385 | -0.03(-0.39%) |
Mar 24, 2014 | 7.707 | 7.747 | 7.607 | 7.727 | 3,534,473 | +0.09(+1.11%) |
Mar 21, 2014 | 7.707 | 7.775 | 7.622 | 7.642 | 1,509,301 | -0.06(-0.72%) |
Mar 20, 2014 | 7.632 | 7.722 | 7.609 | 7.697 | 2,214,876 | +0.04(+0.52%) |
Mar 19, 2014 | 7.757 | 7.792 | 7.602 | 7.657 | 2,784,149 | -0.14(-1.80%) |
Mar 18, 2014 | 7.762 | 7.822 | 7.747 | 7.797 | 2,382,378 | +0.09(+1.10%) |
Mar 17, 2014 | 7.652 | 7.722 | 7.646 | 7.712 | 1,401,735 | +0.13(+1.72%) |
Mar 14, 2014 | 7.567 | 7.632 | 7.537 | 7.582 | 2,100,551 | -0.06(-0.79%) |
Mar 13, 2014 | 7.817 | 7.822 | 7.609 | 7.642 | 1,998,607 | -0.19(-2.43%) |
Mar 12, 2014 | 7.817 | 7.850 | 7.787 | 7.832 | 1,751,917 | -0.01(-0.13%) |
Mar 11, 2014 | 7.893 | 7.923 | 7.827 | 7.842 | 2,373,302 | -0.12(-1.45%) |
Mar 10, 2014 | 7.888 | 7.958 | 7.855 | 7.958 | 2,569,847 | +0.11(+1.40%) |
Mar 07, 2014 | 7.893 | 7.893 | 7.787 | 7.847 | 3,876,415 | -0.07(-0.82%) |
Mar 06, 2014 | 7.863 | 7.918 | 7.855 | 7.913 | 2,302,793 | +0.22(+2.80%) |
Mar 05, 2014 | 7.707 | 7.737 | 7.687 | 7.697 | 1,668,807 | +0.00(+0.00%) |
Mar 04, 2014 | 7.607 | 7.712 | 7.597 | 7.697 | 2,016,818 | +0.17(+2.20%) |