Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.490 | 8.610 | 8.386 | 8.510 | 679,118 | +0.10(+1.19%) |
May 29, 2014 | 8.670 | 8.850 | 8.375 | 8.410 | 1,181,197 | -0.30(-3.44%) |
May 28, 2014 | 8.480 | 8.810 | 8.332 | 8.710 | 1,276,514 | +0.25(+2.96%) |
May 27, 2014 | 8.200 | 8.500 | 8.150 | 8.460 | 1,494,556 | +0.29(+3.55%) |
May 23, 2014 | 8.050 | 8.170 | 8.170 | 8.170 | 649,800 | +0.11(+1.36%) |
May 22, 2014 | 7.660 | 8.070 | 7.660 | 8.060 | 704,134 | +0.46(+6.05%) |
May 21, 2014 | 7.500 | 7.780 | 7.465 | 7.600 | 784,102 | +0.32(+4.40%) |
May 20, 2014 | 7.260 | 7.350 | 7.190 | 7.280 | 517,806 | +0.01(+0.14%) |
May 19, 2014 | 7.160 | 7.280 | 7.100 | 7.270 | 576,882 | +0.07(+0.97%) |
May 16, 2014 | 7.190 | 7.279 | 7.080 | 7.200 | 528,288 | +0.00(+0.00%) |
May 15, 2014 | 7.410 | 7.580 | 7.160 | 7.200 | 992,431 | -0.27(-3.61%) |
May 14, 2014 | 7.830 | 7.830 | 7.470 | 7.470 | 367,107 | -0.35(-4.48%) |
May 13, 2014 | 7.730 | 7.880 | 7.630 | 7.820 | 486,561 | +0.09(+1.16%) |
May 12, 2014 | 7.510 | 7.780 | 7.470 | 7.730 | 625,916 | +0.24(+3.20%) |
May 09, 2014 | 7.400 | 7.580 | 7.360 | 7.490 | 574,964 | +0.04(+0.54%) |
May 08, 2014 | 7.370 | 7.600 | 7.370 | 7.450 | 539,547 | +0.05(+0.68%) |
May 07, 2014 | 7.360 | 7.470 | 7.290 | 7.400 | 469,320 | +0.08(+1.09%) |
May 06, 2014 | 7.280 | 7.480 | 7.280 | 7.320 | 577,785 | +0.07(+0.97%) |
May 05, 2014 | 7.260 | 7.360 | 7.200 | 7.250 | 397,656 | -0.09(-1.23%) |
May 02, 2014 | 7.350 | 7.480 | 7.200 | 7.340 | 649,187 | -0.01(-0.14%) |
May 01, 2014 | 7.000 | 7.490 | 6.940 | 7.350 | 1,063,228 | +0.13(+1.80%) |
Apr 30, 2014 | 7.120 | 7.290 | 7.000 | 7.220 | 452,692 | +0.05(+0.70%) |
Apr 29, 2014 | 7.130 | 7.220 | 7.050 | 7.170 | 377,326 | +0.05(+0.70%) |
Apr 28, 2014 | 7.330 | 7.430 | 6.950 | 7.120 | 709,424 | -0.21(-2.86%) |
Apr 25, 2014 | 7.460 | 7.480 | 7.270 | 7.330 | 337,763 | -0.19(-2.53%) |
Apr 24, 2014 | 7.610 | 7.680 | 7.410 | 7.520 | 227,215 | -0.07(-0.92%) |
Apr 23, 2014 | 7.690 | 7.780 | 7.560 | 7.590 | 284,734 | -0.10(-1.30%) |
Apr 22, 2014 | 7.620 | 7.800 | 7.560 | 7.690 | 430,051 | +0.11(+1.45%) |
Apr 21, 2014 | 7.480 | 7.700 | 7.440 | 7.580 | 467,102 | +0.15(+2.02%) |
Apr 17, 2014 | 7.270 | 7.430 | 7.430 | 7.430 | 263,000 | +0.12(+1.64%) |
Apr 16, 2014 | 7.220 | 7.345 | 7.210 | 7.310 | 237,846 | +0.13(+1.81%) |
Apr 15, 2014 | 7.100 | 7.250 | 6.900 | 7.180 | 798,563 | +0.13(+1.84%) |
Apr 14, 2014 | 7.150 | 7.180 | 6.950 | 7.050 | 363,340 | -0.01(-0.14%) |
Apr 11, 2014 | 7.070 | 7.190 | 7.000 | 7.060 | 389,376 | -0.08(-1.12%) |
Apr 10, 2014 | 7.450 | 7.450 | 7.050 | 7.140 | 423,111 | -0.30(-4.03%) |
Apr 09, 2014 | 7.660 | 7.710 | 7.170 | 7.440 | 386,488 | +0.25(+3.48%) |
Apr 08, 2014 | 7.050 | 7.260 | 6.950 | 7.190 | 556,393 | +0.16(+2.28%) |
Apr 07, 2014 | 7.220 | 7.250 | 6.930 | 7.030 | 684,670 | -0.20(-2.77%) |
Apr 04, 2014 | 7.570 | 7.660 | 7.160 | 7.230 | 729,972 | -0.27(-3.60%) |
Apr 03, 2014 | 7.670 | 7.790 | 7.400 | 7.500 | 690,741 | -0.20(-2.60%) |
Apr 02, 2014 | 7.800 | 7.850 | 7.600 | 7.700 | 373,416 | -0.05(-0.65%) |
Apr 01, 2014 | 7.600 | 7.790 | 7.580 | 7.750 | 356,695 | +0.21(+2.79%) |
Mar 31, 2014 | 7.490 | 7.630 | 7.430 | 7.540 | 430,110 | +0.10(+1.34%) |
Mar 28, 2014 | 7.280 | 7.580 | 6.930 | 7.440 | 348,426 | +0.14(+1.92%) |
Mar 27, 2014 | 7.370 | 7.500 | 7.160 | 7.300 | 453,746 | -0.03(-0.41%) |
Mar 26, 2014 | 7.740 | 7.760 | 7.320 | 7.330 | 478,344 | -0.32(-4.18%) |
Mar 25, 2014 | 7.720 | 7.829 | 7.510 | 7.650 | 382,361 | -0.03(-0.39%) |
Mar 24, 2014 | 7.760 | 7.800 | 7.410 | 7.680 | 540,981 | -0.03(-0.39%) |
Mar 21, 2014 | 7.610 | 7.950 | 7.570 | 7.710 | 740,764 | +0.19(+2.53%) |
Mar 20, 2014 | 7.630 | 7.860 | 7.500 | 7.520 | 425,778 | -0.10(-1.31%) |
Mar 19, 2014 | 7.750 | 8.069 | 7.500 | 7.620 | 895,264 | -0.12(-1.55%) |
Mar 18, 2014 | 7.470 | 7.775 | 7.390 | 7.740 | 1,072,543 | +0.65(+9.17%) |
Mar 17, 2014 | 7.140 | 7.330 | 7.020 | 7.090 | 702,971 | -0.05(-0.70%) |
Mar 14, 2014 | 7.300 | 7.420 | 7.050 | 7.140 | 871,338 | -0.17(-2.33%) |
Mar 13, 2014 | 7.570 | 7.610 | 7.230 | 7.310 | 646,523 | -0.25(-3.31%) |
Mar 12, 2014 | 7.370 | 7.810 | 7.054 | 7.560 | 2,330,932 | -0.42(-5.26%) |
Mar 11, 2014 | 8.140 | 8.140 | 7.810 | 7.980 | 865,530 | -0.10(-1.24%) |
Mar 10, 2014 | 8.100 | 8.170 | 7.970 | 8.080 | 432,020 | -0.07(-0.86%) |
Mar 07, 2014 | 8.140 | 8.200 | 8.020 | 8.150 | 320,826 | +0.05(+0.62%) |
Mar 06, 2014 | 8.230 | 8.270 | 8.040 | 8.100 | 308,554 | -0.07(-0.86%) |
Mar 05, 2014 | 8.020 | 8.280 | 7.974 | 8.170 | 669,658 | +0.16(+2.00%) |
Mar 04, 2014 | 7.900 | 8.020 | 7.810 | 8.010 | 933,021 | +0.22(+2.82%) |