Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.782 | 7.867 | 7.778 | 7.845 | 1,216,977 | +0.01(+0.19%) |
May 29, 2014 | 7.923 | 7.923 | 7.823 | 7.830 | 990,952 | -0.07(-0.85%) |
May 28, 2014 | 7.860 | 7.931 | 7.827 | 7.897 | 2,293,587 | +0.04(+0.47%) |
May 27, 2014 | 7.856 | 7.893 | 7.839 | 7.860 | 1,001,241 | +0.01(+0.09%) |
May 23, 2014 | 7.804 | 7.853 | 7.853 | 7.853 | 1,208,491 | +0.05(+0.67%) |
May 22, 2014 | 7.763 | 7.801 | 7.737 | 7.801 | 578,869 | +0.04(+0.57%) |
May 21, 2014 | 7.760 | 7.797 | 7.719 | 7.756 | 1,165,444 | +0.04(+0.48%) |
May 20, 2014 | 7.815 | 7.819 | 7.704 | 7.719 | 1,885,871 | -0.09(-1.19%) |
May 19, 2014 | 7.793 | 7.827 | 7.726 | 7.812 | 1,087,093 | +0.01(+0.14%) |
May 16, 2014 | 7.752 | 7.801 | 7.708 | 7.801 | 2,116,661 | +0.01(+0.19%) |
May 15, 2014 | 7.763 | 7.801 | 7.717 | 7.786 | 1,949,521 | -0.01(-0.10%) |
May 14, 2014 | 7.882 | 7.945 | 7.786 | 7.793 | 1,470,970 | -0.09(-1.13%) |
May 13, 2014 | 7.871 | 7.905 | 7.804 | 7.882 | 2,189,090 | +0.03(+0.33%) |
May 12, 2014 | 7.778 | 7.938 | 7.771 | 7.856 | 2,700,393 | +0.08(+1.05%) |
May 09, 2014 | 7.923 | 7.931 | 7.659 | 7.775 | 4,457,363 | -0.24(-2.97%) |
May 08, 2014 | 8.324 | 8.332 | 7.024 | 8.012 | 8,420,343 | -0.65(-7.54%) |
May 07, 2014 | 8.588 | 8.673 | 8.540 | 8.666 | 1,389,313 | +0.08(+0.95%) |
May 06, 2014 | 8.659 | 8.670 | 8.529 | 8.584 | 1,534,356 | -0.05(-0.60%) |
May 05, 2014 | 8.670 | 8.685 | 8.600 | 8.636 | 876,989 | -0.03(-0.34%) |
May 02, 2014 | 8.621 | 8.696 | 8.581 | 8.666 | 1,365,003 | +0.02(+0.21%) |
May 01, 2014 | 8.685 | 8.711 | 8.584 | 8.647 | 1,452,510 | -0.06(-0.68%) |
Apr 30, 2014 | 8.614 | 8.729 | 8.577 | 8.707 | 1,013,477 | +0.12(+1.38%) |
Apr 29, 2014 | 8.569 | 8.640 | 8.534 | 8.588 | 1,045,914 | +0.04(+0.48%) |
Apr 28, 2014 | 8.659 | 8.692 | 8.543 | 8.547 | 1,275,011 | -0.10(-1.16%) |
Apr 25, 2014 | 8.640 | 8.711 | 8.621 | 8.647 | 900,163 | +0.00(+0.00%) |
Apr 24, 2014 | 8.629 | 8.666 | 8.555 | 8.647 | 1,175,946 | +0.04(+0.47%) |
Apr 23, 2014 | 8.610 | 8.627 | 8.558 | 8.607 | 751,200 | -0.00(-0.04%) |
Apr 22, 2014 | 8.621 | 8.633 | 8.551 | 8.610 | 1,363,350 | +0.00(+0.04%) |
Apr 21, 2014 | 8.618 | 8.629 | 8.547 | 8.607 | 863,588 | -0.01(-0.13%) |
Apr 17, 2014 | 8.581 | 8.618 | 8.618 | 8.618 | 1,381,325 | +0.01(+0.09%) |
Apr 16, 2014 | 8.640 | 8.644 | 8.551 | 8.610 | 1,195,572 | +0.01(+0.13%) |
Apr 15, 2014 | 8.547 | 8.655 | 8.525 | 8.599 | 1,587,006 | +0.05(+0.61%) |
Apr 14, 2014 | 8.577 | 8.629 | 8.491 | 8.547 | 2,060,388 | -0.24(-2.75%) |
Apr 11, 2014 | 8.818 | 8.919 | 8.770 | 8.789 | 2,536,540 | -0.04(-0.50%) |
Apr 10, 2014 | 8.915 | 8.985 | 8.751 | 8.833 | 2,952,289 | -0.07(-0.79%) |
Apr 09, 2014 | 8.863 | 8.911 | 8.807 | 8.904 | 1,216,853 | +0.05(+0.59%) |
Apr 08, 2014 | 8.919 | 8.952 | 8.848 | 8.852 | 1,611,302 | -0.06(-0.71%) |
Apr 07, 2014 | 8.889 | 8.985 | 8.881 | 8.915 | 1,526,931 | +0.02(+0.21%) |
Apr 04, 2014 | 8.915 | 8.985 | 8.855 | 8.896 | 1,696,061 | +0.03(+0.38%) |
Apr 03, 2014 | 8.974 | 8.979 | 8.803 | 8.863 | 1,319,791 | -0.11(-1.20%) |
Apr 02, 2014 | 8.945 | 9.030 | 8.915 | 8.971 | 1,223,411 | +0.05(+0.58%) |
Apr 01, 2014 | 8.859 | 8.937 | 8.807 | 8.919 | 1,266,183 | +0.04(+0.46%) |
Mar 31, 2014 | 8.863 | 8.904 | 8.803 | 8.878 | 1,706,565 | +0.07(+0.84%) |
Mar 28, 2014 | 8.785 | 8.859 | 8.759 | 8.803 | 786,362 | +0.02(+0.21%) |
Mar 27, 2014 | 8.770 | 8.802 | 8.694 | 8.785 | 1,125,173 | +0.00(+0.04%) |
Mar 26, 2014 | 8.829 | 8.859 | 8.766 | 8.781 | 1,132,813 | -0.01(-0.13%) |
Mar 25, 2014 | 8.829 | 8.855 | 8.766 | 8.792 | 982,649 | -0.03(-0.29%) |
Mar 24, 2014 | 8.911 | 8.952 | 8.792 | 8.818 | 1,190,987 | -0.11(-1.25%) |
Mar 21, 2014 | 8.863 | 8.945 | 8.855 | 8.930 | 2,042,159 | +0.13(+1.43%) |
Mar 20, 2014 | 8.688 | 8.826 | 8.614 | 8.803 | 1,267,131 | +0.07(+0.85%) |
Mar 19, 2014 | 8.896 | 8.933 | 8.666 | 8.729 | 3,959,973 | -0.17(-1.96%) |
Mar 18, 2014 | 8.792 | 8.919 | 8.792 | 8.904 | 1,098,647 | +0.09(+1.05%) |
Mar 17, 2014 | 8.833 | 8.837 | 8.766 | 8.811 | 1,054,497 | +0.01(+0.13%) |
Mar 14, 2014 | 8.922 | 8.945 | 8.781 | 8.800 | 1,679,800 | -0.06(-0.71%) |
Mar 13, 2014 | 8.792 | 8.922 | 8.766 | 8.863 | 2,462,991 | +0.10(+1.10%) |
Mar 12, 2014 | 8.666 | 8.772 | 8.659 | 8.766 | 2,281,736 | +0.10(+1.11%) |
Mar 11, 2014 | 8.792 | 8.874 | 8.664 | 8.670 | 2,202,884 | -0.12(-1.39%) |
Mar 10, 2014 | 8.766 | 8.866 | 8.744 | 8.792 | 1,832,494 | -0.00(-0.04%) |
Mar 07, 2014 | 8.971 | 9.015 | 8.768 | 8.796 | 1,743,902 | -0.18(-2.03%) |
Mar 06, 2014 | 9.075 | 9.093 | 8.971 | 8.978 | 1,705,173 | -0.10(-1.10%) |
Mar 05, 2014 | 9.045 | 9.088 | 8.971 | 9.078 | 2,613,989 | +0.04(+0.41%) |
Mar 04, 2014 | 8.993 | 9.067 | 8.952 | 9.041 | 3,203,536 | +0.07(+0.79%) |