Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.692 | 7.877 | 7.640 | 7.815 | 802,411 | -0.01(-0.11%) |
May 29, 2014 | 7.947 | 7.982 | 7.762 | 7.824 | 564,706 | -0.10(-1.22%) |
May 28, 2014 | 7.806 | 7.964 | 7.727 | 7.921 | 583,430 | +0.12(+1.58%) |
May 27, 2014 | 7.640 | 7.806 | 7.605 | 7.798 | 622,484 | +0.25(+3.26%) |
May 23, 2014 | 7.552 | 7.552 | 7.552 | 7.552 | 397,445 | -0.01(-0.12%) |
May 22, 2014 | 7.473 | 7.657 | 7.473 | 7.561 | 336,344 | -0.06(-0.81%) |
May 21, 2014 | 7.648 | 7.692 | 7.552 | 7.622 | 507,903 | -0.03(-0.34%) |
May 20, 2014 | 7.640 | 7.692 | 7.596 | 7.648 | 277,076 | +0.02(+0.23%) |
May 19, 2014 | 7.683 | 7.683 | 7.552 | 7.631 | 419,884 | -0.05(-0.69%) |
May 16, 2014 | 8.193 | 8.228 | 7.624 | 7.683 | 622,637 | +0.12(+1.63%) |
May 15, 2014 | 7.596 | 7.613 | 7.534 | 7.561 | 502,509 | -0.04(-0.46%) |
May 14, 2014 | 7.648 | 7.727 | 7.561 | 7.596 | 441,124 | -0.08(-1.03%) |
May 13, 2014 | 7.631 | 7.850 | 7.604 | 7.675 | 457,843 | +0.04(+0.58%) |
May 12, 2014 | 7.534 | 7.692 | 7.534 | 7.631 | 1,227,869 | +0.10(+1.28%) |
May 09, 2014 | 7.464 | 7.534 | 7.464 | 7.534 | 352,108 | +0.07(+0.94%) |
May 08, 2014 | 7.402 | 7.534 | 7.402 | 7.464 | 670,374 | -0.01(-0.12%) |
May 07, 2014 | 7.622 | 7.692 | 7.253 | 7.473 | 1,335,795 | -0.14(-1.85%) |
May 06, 2014 | 7.903 | 7.991 | 7.561 | 7.613 | 1,129,903 | -0.38(-4.73%) |
May 05, 2014 | 8.043 | 8.079 | 7.929 | 7.991 | 630,715 | -0.05(-0.66%) |
May 02, 2014 | 8.000 | 8.105 | 8.000 | 8.043 | 877,634 | +0.03(+0.33%) |
May 01, 2014 | 8.000 | 8.149 | 7.938 | 8.017 | 1,422,168 | +0.02(+0.22%) |
Apr 30, 2014 | 8.061 | 8.452 | 8.000 | 8.000 | 1,614,695 | -0.09(-1.09%) |
Apr 29, 2014 | 8.368 | 8.430 | 8.079 | 8.087 | 1,078,849 | -0.21(-2.54%) |
Apr 28, 2014 | 8.544 | 8.544 | 8.298 | 8.298 | 602,507 | -0.04(-0.42%) |
Apr 25, 2014 | 8.342 | 8.491 | 8.219 | 8.333 | 750,978 | +0.04(+0.42%) |
Apr 24, 2014 | 8.395 | 8.474 | 8.237 | 8.298 | 376,906 | -0.09(-1.05%) |
Apr 23, 2014 | 8.430 | 8.509 | 8.342 | 8.386 | 242,997 | -0.04(-0.52%) |
Apr 22, 2014 | 8.553 | 8.579 | 8.395 | 8.430 | 671,689 | -0.12(-1.44%) |
Apr 21, 2014 | 8.755 | 8.755 | 8.553 | 8.553 | 202,911 | -0.16(-1.81%) |
Apr 17, 2014 | 8.658 | 8.711 | 8.711 | 8.711 | 862,308 | +0.11(+1.22%) |
Apr 16, 2014 | 8.439 | 8.667 | 8.431 | 8.605 | 278,763 | +0.18(+2.08%) |
Apr 15, 2014 | 8.605 | 8.702 | 8.365 | 8.430 | 385,122 | -0.15(-1.74%) |
Apr 14, 2014 | 8.728 | 8.869 | 8.500 | 8.579 | 523,256 | -0.10(-1.11%) |
Apr 11, 2014 | 9.009 | 9.009 | 8.544 | 8.676 | 572,446 | -0.32(-3.61%) |
Apr 10, 2014 | 9.001 | 9.326 | 8.930 | 9.001 | 766,525 | +0.04(+0.49%) |
Apr 09, 2014 | 8.957 | 9.045 | 8.772 | 8.957 | 579,599 | +0.04(+0.39%) |
Apr 08, 2014 | 8.939 | 9.176 | 8.904 | 8.922 | 514,563 | -0.02(-0.20%) |
Apr 07, 2014 | 8.983 | 9.176 | 8.878 | 8.939 | 726,138 | -0.10(-1.07%) |
Apr 04, 2014 | 9.159 | 9.238 | 8.992 | 9.036 | 848,343 | -0.10(-1.06%) |
Apr 03, 2014 | 9.115 | 9.211 | 9.036 | 9.132 | 644,732 | +0.02(+0.19%) |
Apr 02, 2014 | 9.001 | 9.132 | 8.930 | 9.115 | 393,632 | +0.16(+1.76%) |
Apr 01, 2014 | 8.869 | 9.001 | 8.843 | 8.957 | 527,989 | +0.11(+1.19%) |
Mar 31, 2014 | 8.869 | 8.886 | 8.737 | 8.851 | 508,055 | +0.01(+0.10%) |
Mar 28, 2014 | 8.781 | 8.869 | 8.772 | 8.843 | 387,094 | +0.06(+0.70%) |
Mar 27, 2014 | 8.737 | 8.895 | 8.676 | 8.781 | 678,883 | -0.09(-0.99%) |
Mar 26, 2014 | 8.605 | 8.869 | 8.605 | 8.869 | 624,572 | +0.29(+3.38%) |
Mar 25, 2014 | 8.693 | 8.737 | 8.418 | 8.579 | 382,491 | +0.06(+0.72%) |
Mar 24, 2014 | 8.781 | 8.781 | 8.342 | 8.518 | 1,337,160 | -0.21(-2.42%) |
Mar 21, 2014 | 8.511 | 8.748 | 8.467 | 8.729 | 1,427,784 | +0.22(+2.56%) |
Mar 20, 2014 | 8.458 | 8.668 | 8.257 | 8.511 | 684,555 | +0.33(+4.06%) |
Mar 19, 2014 | 8.816 | 8.816 | 8.144 | 8.179 | 1,330,202 | -0.48(-5.54%) |
Mar 18, 2014 | 8.615 | 8.825 | 8.545 | 8.659 | 812,065 | +0.19(+2.27%) |
Mar 17, 2014 | 8.423 | 8.598 | 8.371 | 8.467 | 361,185 | +0.04(+0.52%) |
Mar 14, 2014 | 8.423 | 8.598 | 8.388 | 8.423 | 763,488 | +0.10(+1.26%) |
Mar 13, 2014 | 8.641 | 8.641 | 8.240 | 8.318 | 856,939 | -0.25(-2.95%) |
Mar 12, 2014 | 8.371 | 8.711 | 8.345 | 8.572 | 1,861,261 | +0.23(+2.72%) |
Mar 11, 2014 | 8.118 | 8.502 | 8.092 | 8.345 | 1,994,499 | +0.30(+3.69%) |
Mar 10, 2014 | 8.196 | 8.196 | 7.952 | 8.048 | 616,884 | -0.14(-1.71%) |
Mar 07, 2014 | 8.100 | 8.196 | 7.969 | 8.188 | 786,315 | +0.09(+1.08%) |
Mar 06, 2014 | 7.996 | 8.336 | 7.943 | 8.100 | 1,611,190 | +0.20(+2.54%) |
Mar 05, 2014 | 7.908 | 7.943 | 7.847 | 7.900 | 379,268 | +0.03(+0.44%) |
Mar 04, 2014 | 7.803 | 7.934 | 7.769 | 7.865 | 598,496 | +0.13(+1.69%) |