Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.130 | 8.180 | 8.100 | 8.160 | 128,460 | +0.01(+0.12%) |
May 29, 2014 | 8.200 | 8.220 | 8.100 | 8.150 | 54,092 | -0.01(-0.12%) |
May 28, 2014 | 8.050 | 8.210 | 7.950 | 8.160 | 163,840 | +0.09(+1.12%) |
May 27, 2014 | 8.000 | 8.100 | 8.000 | 8.070 | 97,780 | +0.09(+1.13%) |
May 23, 2014 | 7.980 | 7.980 | 7.980 | 0 | +0.05(+0.63%) | |
May 22, 2014 | 7.910 | 8.000 | 7.880 | 7.930 | 47,242 | +0.03(+0.38%) |
May 21, 2014 | 8.010 | 8.060 | 7.890 | 7.900 | 132,000 | -0.04(-0.50%) |
May 20, 2014 | 8.090 | 8.120 | 7.900 | 7.940 | 58,616 | -0.16(-1.98%) |
May 19, 2014 | 8.040 | 8.160 | 8.040 | 8.100 | 131,550 | +0.03(+0.37%) |
May 16, 2014 | 8.060 | 8.080 | 7.940 | 8.070 | 103,412 | +0.04(+0.50%) |
May 15, 2014 | 8.090 | 8.340 | 7.980 | 8.030 | 491,016 | -0.06(-0.74%) |
May 14, 2014 | 8.310 | 8.480 | 8.040 | 8.090 | 490,336 | -0.21(-2.53%) |
May 13, 2014 | 8.390 | 8.460 | 8.270 | 8.300 | 115,277 | -0.10(-1.19%) |
May 12, 2014 | 8.190 | 8.440 | 8.090 | 8.400 | 392,711 | +0.26(+3.19%) |
May 09, 2014 | 7.950 | 8.140 | 7.920 | 8.140 | 232,903 | +0.16(+2.01%) |
May 08, 2014 | 7.930 | 8.155 | 7.930 | 7.980 | 122,402 | -0.01(-0.13%) |
May 07, 2014 | 8.060 | 8.130 | 7.900 | 7.990 | 218,422 | -0.07(-0.87%) |
May 06, 2014 | 8.040 | 8.220 | 8.040 | 8.060 | 166,169 | -0.02(-0.25%) |
May 05, 2014 | 7.980 | 8.100 | 7.970 | 8.080 | 174,658 | +0.03(+0.37%) |
May 02, 2014 | 7.880 | 8.050 | 7.880 | 8.050 | 105,547 | +0.15(+1.90%) |
May 01, 2014 | 8.020 | 8.040 | 7.875 | 7.900 | 378,813 | -0.12(-1.50%) |
Apr 30, 2014 | 7.980 | 8.080 | 7.940 | 8.020 | 201,280 | +0.00(+0.00%) |
Apr 29, 2014 | 8.090 | 8.140 | 7.965 | 8.020 | 156,543 | -0.02(-0.25%) |
Apr 28, 2014 | 8.170 | 8.330 | 8.030 | 8.040 | 278,650 | -0.08(-0.99%) |
Apr 25, 2014 | 8.020 | 8.200 | 7.930 | 8.120 | 210,584 | +0.02(+0.25%) |
Apr 24, 2014 | 8.640 | 8.870 | 7.900 | 8.100 | 529,148 | -0.57(-6.57%) |
Apr 23, 2014 | 8.720 | 8.880 | 8.640 | 8.670 | 167,874 | -0.06(-0.69%) |
Apr 22, 2014 | 8.650 | 8.780 | 8.600 | 8.730 | 112,417 | +0.10(+1.16%) |
Apr 21, 2014 | 8.650 | 8.740 | 8.520 | 8.630 | 160,080 | +0.00(+0.00%) |
Apr 17, 2014 | 8.630 | 8.630 | 8.630 | 0 | -0.14(-1.60%) | |
Apr 16, 2014 | 8.360 | 8.780 | 8.300 | 8.770 | 206,438 | +0.45(+5.41%) |
Apr 15, 2014 | 8.300 | 8.420 | 8.170 | 8.320 | 147,854 | +0.02(+0.24%) |
Apr 14, 2014 | 8.240 | 8.330 | 8.130 | 8.300 | 396,402 | +0.10(+1.22%) |
Apr 11, 2014 | 8.460 | 8.520 | 8.170 | 8.200 | 316,849 | -0.27(-3.19%) |
Apr 10, 2014 | 8.610 | 8.690 | 8.425 | 8.470 | 204,904 | -0.13(-1.51%) |
Apr 09, 2014 | 8.670 | 8.770 | 8.580 | 8.600 | 215,098 | -0.07(-0.81%) |
Apr 08, 2014 | 8.560 | 8.780 | 8.550 | 8.670 | 160,091 | +0.09(+1.05%) |
Apr 07, 2014 | 8.720 | 8.760 | 8.490 | 8.580 | 287,455 | -0.15(-1.72%) |
Apr 04, 2014 | 8.850 | 8.920 | 8.720 | 8.730 | 249,615 | -0.10(-1.13%) |
Apr 03, 2014 | 8.840 | 8.910 | 8.660 | 8.830 | 1,050,335 | +0.01(+0.11%) |
Apr 02, 2014 | 9.040 | 9.150 | 8.800 | 8.820 | 330,215 | -0.32(-3.50%) |
Apr 01, 2014 | 9.130 | 9.240 | 9.040 | 9.140 | 251,170 | +0.03(+0.33%) |
Mar 31, 2014 | 9.220 | 9.310 | 9.090 | 9.110 | 197,065 | -0.03(-0.33%) |
Mar 28, 2014 | 9.040 | 9.160 | 9.000 | 9.140 | 209,080 | +0.13(+1.44%) |
Mar 27, 2014 | 8.970 | 9.060 | 8.880 | 9.010 | 159,872 | +0.05(+0.56%) |
Mar 26, 2014 | 9.130 | 9.140 | 8.950 | 8.960 | 165,064 | -0.14(-1.54%) |
Mar 25, 2014 | 9.190 | 9.190 | 9.010 | 9.100 | 208,822 | -0.03(-0.33%) |
Mar 24, 2014 | 9.390 | 9.390 | 9.060 | 9.130 | 161,067 | -0.23(-2.46%) |
Mar 21, 2014 | 9.480 | 9.510 | 9.255 | 9.360 | 230,151 | -0.04(-0.43%) |
Mar 20, 2014 | 9.040 | 9.550 | 9.040 | 9.400 | 1,109,102 | +0.32(+3.52%) |
Mar 19, 2014 | 9.250 | 9.270 | 9.065 | 9.080 | 77,106 | -0.16(-1.73%) |
Mar 18, 2014 | 9.220 | 9.370 | 9.180 | 9.240 | 122,236 | +0.10(+1.09%) |
Mar 17, 2014 | 9.030 | 9.160 | 9.020 | 9.140 | 143,778 | +0.13(+1.44%) |
Mar 14, 2014 | 8.970 | 9.100 | 8.970 | 9.010 | 112,769 | +0.00(+0.00%) |
Mar 13, 2014 | 9.290 | 9.290 | 8.870 | 9.010 | 604,317 | -0.29(-3.12%) |
Mar 12, 2014 | 9.250 | 9.330 | 9.160 | 9.300 | 116,247 | +0.04(+0.43%) |
Mar 11, 2014 | 9.350 | 9.470 | 9.240 | 9.260 | 108,457 | -0.11(-1.17%) |
Mar 10, 2014 | 9.310 | 9.390 | 9.220 | 9.370 | 183,900 | +0.06(+0.64%) |
Mar 07, 2014 | 9.350 | 9.360 | 9.240 | 9.310 | 255,648 | +0.04(+0.43%) |
Mar 06, 2014 | 9.290 | 9.440 | 9.210 | 9.270 | 240,332 | -0.02(-0.22%) |
Mar 05, 2014 | 9.420 | 9.580 | 9.290 | 9.290 | 209,377 | -0.09(-0.96%) |
Mar 04, 2014 | 9.270 | 9.510 | 9.240 | 9.380 | 3,519,774 | +0.13(+1.41%) |