Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.467 | 8.494 | 8.235 | 8.441 | 19,571 | +0.11(+1.29%) |
May 29, 2014 | 7.851 | 8.378 | 7.851 | 8.333 | 20,741 | +0.30(+3.79%) |
May 28, 2014 | 8.003 | 8.029 | 7.609 | 8.029 | 7,059 | +0.07(+0.90%) |
May 27, 2014 | 7.868 | 7.958 | 7.699 | 7.958 | 5,179 | +0.11(+1.37%) |
May 23, 2014 | 7.645 | 7.851 | 7.851 | 7.851 | 7,605 | -0.10(-1.21%) |
May 22, 2014 | 7.824 | 7.949 | 7.564 | 7.946 | 6,907 | +0.15(+1.92%) |
May 21, 2014 | 7.600 | 8.128 | 7.421 | 7.797 | 19,814 | +0.20(+2.59%) |
May 20, 2014 | 7.421 | 7.779 | 7.332 | 7.600 | 11,622 | +0.13(+1.74%) |
May 19, 2014 | 7.734 | 7.779 | 7.448 | 7.471 | 15,155 | +0.05(+0.66%) |
May 16, 2014 | 8.038 | 8.047 | 7.269 | 7.421 | 15,391 | -0.63(-7.78%) |
May 15, 2014 | 7.949 | 8.494 | 7.529 | 8.047 | 22,893 | +0.45(+5.88%) |
May 14, 2014 | 7.296 | 8.038 | 7.261 | 7.600 | 16,365 | +0.10(+1.31%) |
May 13, 2014 | 7.734 | 8.208 | 7.216 | 7.502 | 48,264 | +0.25(+3.45%) |
May 12, 2014 | 7.250 | 7.842 | 6.939 | 7.251 | 40,011 | +0.13(+1.88%) |
May 09, 2014 | 6.974 | 7.278 | 6.876 | 7.117 | 31,043 | +0.12(+1.66%) |
May 08, 2014 | 7.439 | 7.439 | 6.760 | 7.001 | 53,801 | -0.53(-7.01%) |
May 07, 2014 | 7.690 | 7.949 | 7.421 | 7.529 | 17,793 | -0.24(-3.11%) |
May 06, 2014 | 8.351 | 8.351 | 7.672 | 7.770 | 63,265 | -0.54(-6.46%) |
May 05, 2014 | 8.253 | 8.763 | 8.226 | 8.307 | 21,051 | -0.21(-2.52%) |
May 02, 2014 | 8.521 | 8.807 | 8.521 | 8.521 | 11,699 | +0.00(+0.00%) |
May 01, 2014 | 8.709 | 8.888 | 8.226 | 8.521 | 33,193 | -0.13(-1.55%) |
Apr 30, 2014 | 8.494 | 8.780 | 8.366 | 8.655 | 11,922 | +0.16(+1.89%) |
Apr 29, 2014 | 8.780 | 8.780 | 8.333 | 8.494 | 13,853 | -0.44(-4.90%) |
Apr 28, 2014 | 8.888 | 8.932 | 8.315 | 8.932 | 34,619 | +0.11(+1.22%) |
Apr 25, 2014 | 8.762 | 8.852 | 8.584 | 8.825 | 12,545 | -0.06(-0.70%) |
Apr 24, 2014 | 8.932 | 8.932 | 8.673 | 8.888 | 10,272 | -0.04(-0.50%) |
Apr 23, 2014 | 8.852 | 8.932 | 8.521 | 8.932 | 26,517 | +0.09(+1.01%) |
Apr 22, 2014 | 8.941 | 8.941 | 8.315 | 8.843 | 23,097 | -0.09(-1.00%) |
Apr 21, 2014 | 8.745 | 9.298 | 8.745 | 8.932 | 40,791 | +0.26(+2.99%) |
Apr 17, 2014 | 8.280 | 8.673 | 8.673 | 8.673 | 36,795 | +0.18(+2.11%) |
Apr 16, 2014 | 8.494 | 8.548 | 8.271 | 8.494 | 19,368 | +0.33(+4.05%) |
Apr 15, 2014 | 8.137 | 8.383 | 8.047 | 8.163 | 31,911 | -0.34(-4.00%) |
Apr 14, 2014 | 8.315 | 8.566 | 8.217 | 8.503 | 23,005 | +0.30(+3.71%) |
Apr 11, 2014 | 8.065 | 8.253 | 8.047 | 8.199 | 28,889 | -0.07(-0.86%) |
Apr 10, 2014 | 8.271 | 8.483 | 7.940 | 8.271 | 40,419 | +0.00(+0.00%) |
Apr 09, 2014 | 7.779 | 8.405 | 7.734 | 8.271 | 38,282 | +0.58(+7.56%) |
Apr 08, 2014 | 7.725 | 7.922 | 7.645 | 7.690 | 34,908 | -0.04(-0.46%) |
Apr 07, 2014 | 7.466 | 7.734 | 7.180 | 7.725 | 47,989 | +0.09(+1.17%) |
Apr 04, 2014 | 7.457 | 7.949 | 7.243 | 7.636 | 153,596 | +0.63(+9.07%) |
Apr 03, 2014 | 6.929 | 12.50 | 6.304 | 7.001 | 849,077 | +0.13(+1.95%) |
Apr 02, 2014 | 6.516 | 6.930 | 6.509 | 6.867 | 11,179 | +0.35(+5.35%) |
Apr 01, 2014 | 6.751 | 6.751 | 6.492 | 6.518 | 5,815 | -0.19(-2.80%) |
Mar 31, 2014 | 6.599 | 7.153 | 6.599 | 6.706 | 18,853 | +0.13(+1.90%) |
Mar 28, 2014 | 6.581 | 6.581 | 6.581 | 6.581 | 111 | -0.03(-0.41%) |
Mar 27, 2014 | 6.259 | 6.608 | 6.259 | 6.608 | 1,565 | +0.03(+0.41%) |
Mar 26, 2014 | 6.581 | 6.581 | 6.581 | 6.581 | 111 | +0.10(+1.52%) |
Mar 25, 2014 | 6.474 | 6.483 | 6.474 | 6.483 | 2,005 | +0.00(+0.00%) |
Mar 24, 2014 | 6.259 | 6.483 | 6.259 | 6.483 | 6,374 | +0.09(+1.40%) |
Mar 21, 2014 | 6.330 | 6.929 | 6.259 | 6.393 | 2,799 | -0.13(-1.92%) |
Mar 20, 2014 | 6.706 | 6.706 | 6.394 | 6.518 | 1,437 | -0.19(-2.80%) |
Mar 18, 2014 | 6.706 | 6.706 | 6.706 | 6.706 | 19 | -0.20(-2.85%) |
Mar 17, 2014 | 6.894 | 6.903 | 6.894 | 6.903 | 1,458 | +0.01(+0.13%) |
Mar 14, 2014 | 6.384 | 6.912 | 6.384 | 6.894 | 2,366 | -0.04(-0.52%) |
Mar 13, 2014 | 6.930 | 6.930 | 6.930 | 6.930 | 1,159 | +0.00(+0.00%) |
Mar 11, 2014 | 6.483 | 6.930 | 6.930 | 6.930 | 2,460 | +0.38(+5.87%) |
Mar 10, 2014 | 6.724 | 7.153 | 6.536 | 6.545 | 16,357 | -0.16(-2.40%) |
Mar 07, 2014 | 6.706 | 6.706 | 6.678 | 6.706 | 3,554 | +0.04(+0.67%) |
Mar 06, 2014 | 6.652 | 6.661 | 6.652 | 6.661 | 1,610 | -0.04(-0.67%) |
Mar 05, 2014 | 6.572 | 6.733 | 6.572 | 6.706 | 9,926 | +0.15(+2.32%) |
Mar 04, 2014 | 6.465 | 6.554 | 6.348 | 6.554 | 5,032 | -0.02(-0.27%) |