Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.232 | 8.389 | 8.227 | 8.365 | 161,329 | +0.10(+1.21%) |
May 29, 2014 | 8.413 | 8.446 | 8.265 | 8.265 | 299,309 | -0.15(-1.81%) |
May 28, 2014 | 8.298 | 8.432 | 8.260 | 8.418 | 208,708 | +0.10(+1.15%) |
May 27, 2014 | 8.222 | 8.322 | 8.190 | 8.322 | 109,219 | +0.12(+1.51%) |
May 23, 2014 | 8.189 | 8.198 | 8.198 | 8.198 | 108,256 | -0.02(-0.23%) |
May 22, 2014 | 8.198 | 8.222 | 8.146 | 8.217 | 102,243 | +0.02(+0.29%) |
May 21, 2014 | 8.217 | 8.303 | 8.174 | 8.194 | 134,760 | -0.00(-0.06%) |
May 20, 2014 | 8.308 | 8.341 | 8.146 | 8.198 | 136,986 | -0.09(-1.09%) |
May 19, 2014 | 8.408 | 8.413 | 8.256 | 8.289 | 161,360 | -0.11(-1.31%) |
May 16, 2014 | 8.222 | 8.413 | 8.146 | 8.399 | 263,201 | +0.18(+2.20%) |
May 15, 2014 | 8.132 | 8.222 | 7.984 | 8.217 | 260,767 | +0.09(+1.06%) |
May 14, 2014 | 8.065 | 8.146 | 7.983 | 8.132 | 271,488 | +0.13(+1.67%) |
May 13, 2014 | 8.079 | 8.151 | 7.960 | 7.998 | 603,590 | -0.08(-1.00%) |
May 12, 2014 | 7.846 | 8.151 | 7.807 | 8.079 | 686,683 | +0.15(+1.92%) |
May 09, 2014 | 8.132 | 8.213 | 7.722 | 7.927 | 1,384,970 | -0.30(-3.59%) |
May 08, 2014 | 8.489 | 8.723 | 8.170 | 8.222 | 519,582 | -0.51(-5.79%) |
May 07, 2014 | 8.708 | 8.727 | 8.575 | 8.727 | 144,637 | +0.06(+0.72%) |
May 06, 2014 | 8.713 | 8.793 | 8.608 | 8.665 | 124,501 | -0.13(-1.52%) |
May 05, 2014 | 8.832 | 8.832 | 8.737 | 8.799 | 123,678 | -0.05(-0.54%) |
May 02, 2014 | 8.842 | 8.932 | 8.809 | 8.847 | 175,303 | -0.01(-0.11%) |
May 01, 2014 | 8.818 | 8.861 | 8.723 | 8.856 | 127,761 | +0.04(+0.49%) |
Apr 30, 2014 | 8.699 | 8.813 | 8.661 | 8.813 | 174,552 | +0.15(+1.71%) |
Apr 29, 2014 | 8.684 | 8.713 | 8.606 | 8.665 | 119,673 | +0.02(+0.28%) |
Apr 28, 2014 | 8.680 | 8.713 | 8.580 | 8.642 | 140,785 | -0.02(-0.28%) |
Apr 25, 2014 | 8.637 | 8.699 | 8.594 | 8.665 | 171,663 | -0.02(-0.27%) |
Apr 24, 2014 | 8.675 | 8.713 | 8.614 | 8.689 | 149,563 | +0.03(+0.39%) |
Apr 23, 2014 | 8.699 | 8.737 | 8.637 | 8.656 | 128,302 | -0.06(-0.66%) |
Apr 22, 2014 | 8.766 | 8.766 | 8.651 | 8.713 | 134,795 | -0.05(-0.60%) |
Apr 21, 2014 | 8.766 | 8.770 | 8.661 | 8.766 | 196,092 | +0.04(+0.49%) |
Apr 17, 2014 | 8.690 | 8.723 | 8.723 | 8.723 | 311,048 | +0.05(+0.54%) |
Apr 16, 2014 | 8.601 | 8.690 | 8.564 | 8.676 | 145,827 | +0.11(+1.25%) |
Apr 15, 2014 | 8.545 | 8.581 | 8.480 | 8.568 | 172,163 | +0.05(+0.55%) |
Apr 14, 2014 | 8.466 | 8.573 | 8.423 | 8.522 | 113,312 | +0.07(+0.83%) |
Apr 11, 2014 | 8.508 | 8.596 | 8.437 | 8.452 | 269,151 | -0.09(-1.09%) |
Apr 10, 2014 | 8.578 | 8.592 | 8.480 | 8.545 | 209,797 | -0.07(-0.81%) |
Apr 09, 2014 | 8.554 | 8.643 | 8.554 | 8.615 | 76,651 | +0.06(+0.71%) |
Apr 08, 2014 | 8.475 | 8.596 | 8.473 | 8.554 | 182,410 | +0.07(+0.83%) |
Apr 07, 2014 | 8.606 | 8.606 | 8.426 | 8.484 | 155,588 | -0.12(-1.41%) |
Apr 04, 2014 | 8.797 | 8.833 | 8.587 | 8.606 | 186,601 | -0.15(-1.76%) |
Apr 03, 2014 | 8.802 | 8.877 | 8.685 | 8.760 | 198,474 | -0.07(-0.74%) |
Apr 02, 2014 | 8.830 | 8.933 | 8.783 | 8.825 | 121,938 | -0.00(-0.05%) |
Apr 01, 2014 | 8.891 | 8.891 | 8.774 | 8.830 | 142,136 | -0.01(-0.11%) |
Mar 31, 2014 | 8.769 | 8.938 | 8.732 | 8.839 | 479,924 | +0.07(+0.80%) |
Mar 28, 2014 | 8.811 | 8.854 | 8.746 | 8.769 | 244,575 | -0.01(-0.16%) |
Mar 27, 2014 | 8.709 | 8.783 | 8.685 | 8.783 | 333,337 | +0.05(+0.59%) |
Mar 26, 2014 | 8.718 | 8.760 | 8.657 | 8.732 | 354,107 | +0.13(+1.47%) |
Mar 25, 2014 | 8.606 | 8.648 | 8.541 | 8.606 | 154,275 | +0.04(+0.44%) |
Mar 24, 2014 | 8.508 | 8.620 | 8.395 | 8.568 | 176,544 | +0.16(+1.95%) |
Mar 21, 2014 | 8.531 | 8.531 | 8.405 | 8.405 | 305,940 | -0.04(-0.50%) |
Mar 20, 2014 | 8.409 | 8.526 | 8.372 | 8.447 | 154,961 | +0.04(+0.44%) |
Mar 19, 2014 | 8.381 | 8.545 | 8.335 | 8.409 | 213,335 | +0.09(+1.12%) |
Mar 18, 2014 | 8.297 | 8.367 | 8.274 | 8.316 | 165,788 | +0.02(+0.23%) |
Mar 17, 2014 | 8.344 | 8.405 | 8.297 | 8.297 | 194,649 | -0.05(-0.56%) |
Mar 14, 2014 | 8.437 | 8.437 | 8.222 | 8.344 | 234,497 | -0.08(-0.94%) |
Mar 13, 2014 | 8.335 | 8.428 | 8.199 | 8.423 | 398,253 | +0.10(+1.18%) |
Mar 12, 2014 | 8.475 | 8.512 | 8.260 | 8.325 | 370,807 | -0.24(-2.78%) |
Mar 11, 2014 | 8.531 | 8.578 | 8.484 | 8.564 | 179,894 | +0.03(+0.33%) |
Mar 10, 2014 | 8.564 | 8.586 | 8.470 | 8.536 | 235,336 | -0.08(-0.92%) |
Mar 07, 2014 | 8.564 | 8.671 | 8.545 | 8.615 | 130,426 | +0.03(+0.38%) |
Mar 06, 2014 | 8.606 | 8.685 | 8.554 | 8.582 | 139,064 | -0.04(-0.49%) |
Mar 05, 2014 | 8.695 | 8.715 | 8.522 | 8.624 | 243,512 | -0.04(-0.49%) |
Mar 04, 2014 | 8.774 | 8.798 | 8.601 | 8.667 | 336,178 | -0.07(-0.86%) |