Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.060 | 8.120 | 8.060 | 8.070 | 4,360 | -0.01(-0.12%) |
May 29, 2014 | 8.010 | 8.100 | 8.010 | 8.080 | 37,715 | +0.11(+1.38%) |
May 28, 2014 | 8.030 | 8.030 | 7.920 | 7.970 | 23,313 | -0.08(-0.99%) |
May 27, 2014 | 8.170 | 8.170 | 8.000 | 8.050 | 14,260 | +0.23(+2.94%) |
May 23, 2014 | 7.820 | 7.820 | 7.820 | 0 | +0.14(+1.82%) | |
May 22, 2014 | 7.610 | 7.720 | 7.610 | 7.680 | 5,885 | +0.18(+2.40%) |
May 21, 2014 | 7.480 | 7.510 | 7.410 | 7.500 | 36,755 | +0.16(+2.18%) |
May 20, 2014 | 7.370 | 7.400 | 7.340 | 7.340 | 26,230 | -0.10(-1.34%) |
May 19, 2014 | 7.430 | 7.440 | 7.420 | 7.440 | 47,669 | -0.04(-0.53%) |
May 16, 2014 | 7.450 | 7.480 | 7.430 | 7.480 | 15,212 | -0.03(-0.40%) |
May 15, 2014 | 7.530 | 7.530 | 7.490 | 7.510 | 30,937 | -0.17(-2.21%) |
May 14, 2014 | 7.690 | 7.760 | 7.680 | 7.680 | 55,786 | +0.07(+0.92%) |
May 13, 2014 | 7.540 | 7.630 | 7.540 | 7.610 | 26,644 | +0.19(+2.56%) |
May 12, 2014 | 7.370 | 7.450 | 7.370 | 7.420 | 28,588 | +0.08(+1.09%) |
May 09, 2014 | 7.380 | 7.380 | 7.330 | 7.340 | 7,561 | -0.04(-0.61%) |
May 08, 2014 | 7.420 | 7.440 | 7.380 | 7.385 | 23,612 | -0.06(-0.74%) |
May 07, 2014 | 7.420 | 7.440 | 7.370 | 7.440 | 24,293 | -0.10(-1.39%) |
May 06, 2014 | 7.570 | 7.570 | 7.540 | 7.545 | 23,093 | -0.04(-0.59%) |
May 05, 2014 | 7.570 | 7.630 | 7.570 | 7.590 | 9,248 | -0.06(-0.78%) |
May 02, 2014 | 7.662 | 7.670 | 7.600 | 7.650 | 16,465 | -0.00(-0.07%) |
May 01, 2014 | 7.640 | 7.670 | 7.640 | 7.655 | 16,972 | +0.23(+3.03%) |
Apr 30, 2014 | 7.450 | 7.500 | 7.410 | 7.430 | 43,686 | -0.28(-3.57%) |
Apr 29, 2014 | 7.700 | 7.710 | 7.660 | 7.705 | 72,183 | +0.07(+0.85%) |
Apr 28, 2014 | 7.610 | 7.660 | 7.600 | 7.640 | 183,931 | +0.13(+1.73%) |
Apr 25, 2014 | 7.578 | 7.580 | 7.460 | 7.510 | 37,165 | -0.14(-1.83%) |
Apr 24, 2014 | 7.610 | 7.650 | 7.610 | 7.650 | 34,261 | -0.00(-0.07%) |
Apr 23, 2014 | 7.600 | 7.690 | 7.600 | 7.655 | 13,426 | -0.02(-0.33%) |
Apr 22, 2014 | 7.800 | 7.800 | 7.664 | 7.680 | 28,834 | -0.21(-2.66%) |
Apr 21, 2014 | 7.850 | 7.940 | 7.850 | 7.890 | 3,452 | -0.13(-1.62%) |
Apr 17, 2014 | 8.020 | 8.020 | 8.020 | 0 | +0.03(+0.38%) | |
Apr 16, 2014 | 7.900 | 8.050 | 7.900 | 7.990 | 880,622 | +0.12(+1.50%) |
Apr 15, 2014 | 7.740 | 7.880 | 7.740 | 7.872 | 304,918 | -0.04(-0.48%) |
Apr 14, 2014 | 7.893 | 7.970 | 7.880 | 7.910 | 142,674 | +0.09(+1.15%) |
Apr 11, 2014 | 7.880 | 7.880 | 7.810 | 7.820 | 0 | -0.14(-1.76%) |
Apr 10, 2014 | 8.030 | 8.085 | 7.900 | 7.960 | 15,614 | -0.31(-3.75%) |
Apr 09, 2014 | 8.130 | 8.270 | 8.130 | 8.270 | 15,173 | +0.04(+0.49%) |
Apr 08, 2014 | 8.314 | 8.314 | 8.170 | 8.230 | 199,460 | -0.39(-4.52%) |
Apr 07, 2014 | 8.670 | 8.710 | 8.610 | 8.620 | 30,966 | -0.16(-1.82%) |
Apr 04, 2014 | 8.880 | 8.900 | 8.744 | 8.780 | 0 | -0.10(-1.13%) |
Apr 03, 2014 | 8.840 | 8.970 | 8.840 | 8.880 | 112,826 | -0.09(-1.00%) |
Apr 02, 2014 | 8.880 | 8.970 | 8.840 | 8.970 | 55,240 | +0.17(+1.93%) |
Apr 01, 2014 | 8.670 | 8.840 | 8.670 | 8.800 | 178,904 | +0.15(+1.73%) |
Mar 31, 2014 | 8.670 | 8.710 | 8.650 | 8.650 | 41,506 | +0.11(+1.29%) |
Mar 28, 2014 | 8.580 | 8.630 | 8.540 | 8.540 | 0 | +0.26(+3.14%) |
Mar 27, 2014 | 8.364 | 8.364 | 8.220 | 8.280 | 13,847 | -0.08(-0.96%) |
Mar 26, 2014 | 8.400 | 8.600 | 8.320 | 8.360 | 48,301 | -0.15(-1.76%) |
Mar 25, 2014 | 8.430 | 8.510 | 8.430 | 8.510 | 14,744 | -0.16(-1.85%) |
Mar 24, 2014 | 8.750 | 8.750 | 8.620 | 8.670 | 90,986 | +0.17(+2.00%) |
Mar 21, 2014 | 8.570 | 8.620 | 8.480 | 8.500 | 140,652 | -0.06(-0.70%) |
Mar 20, 2014 | 8.460 | 8.590 | 8.460 | 8.560 | 63,011 | -0.04(-0.47%) |
Mar 19, 2014 | 8.540 | 8.695 | 8.540 | 8.600 | 17,882 | -0.08(-0.92%) |
Mar 18, 2014 | 8.680 | 8.690 | 8.620 | 8.680 | 22,228 | +0.00(+0.00%) |
Mar 17, 2014 | 8.570 | 8.700 | 8.570 | 8.680 | 29,387 | +0.08(+0.88%) |
Mar 14, 2014 | 8.580 | 8.680 | 8.560 | 8.604 | 0 | -0.07(-0.76%) |
Mar 13, 2014 | 8.850 | 8.860 | 8.660 | 8.670 | 19,631 | -0.26(-2.91%) |
Mar 12, 2014 | 8.820 | 8.940 | 8.820 | 8.930 | 15,410 | -0.05(-0.56%) |
Mar 11, 2014 | 9.040 | 9.070 | 8.980 | 8.980 | 26,926 | -0.12(-1.32%) |
Mar 10, 2014 | 9.158 | 9.190 | 9.060 | 9.100 | 26,780 | -0.05(-0.55%) |
Mar 07, 2014 | 9.170 | 9.240 | 9.140 | 9.150 | 0 | -0.19(-2.03%) |
Mar 06, 2014 | 9.230 | 9.350 | 9.230 | 9.340 | 18,670 | +0.28(+3.09%) |
Mar 05, 2014 | 9.000 | 9.080 | 9.000 | 9.060 | 40,734 | -0.06(-0.66%) |
Mar 04, 2014 | 9.040 | 9.130 | 9.040 | 9.120 | 38,078 | +0.24(+2.70%) |