Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.062 | 9.062 | 8.843 | 8.992 | 1,847,038 | -0.05(-0.58%) |
May 29, 2014 | 9.036 | 9.115 | 9.001 | 9.045 | 1,929,620 | +0.06(+0.68%) |
May 28, 2014 | 8.904 | 9.027 | 8.829 | 8.983 | 1,543,293 | +0.09(+0.99%) |
May 27, 2014 | 8.861 | 8.992 | 8.825 | 8.896 | 3,190,016 | +0.08(+0.90%) |
May 23, 2014 | 8.536 | 8.817 | 8.817 | 8.817 | 4,024,145 | +0.24(+2.81%) |
May 22, 2014 | 8.317 | 8.580 | 8.317 | 8.575 | 2,106,319 | +0.26(+3.11%) |
May 21, 2014 | 8.360 | 8.387 | 8.299 | 8.317 | 2,227,282 | +0.00(+0.00%) |
May 20, 2014 | 8.527 | 8.568 | 8.264 | 8.317 | 3,495,777 | -0.26(-3.07%) |
May 19, 2014 | 8.352 | 8.672 | 8.343 | 8.580 | 3,355,249 | +0.25(+2.95%) |
May 16, 2014 | 8.396 | 8.466 | 8.285 | 8.334 | 2,824,832 | -0.03(-0.31%) |
May 15, 2014 | 8.562 | 8.580 | 8.246 | 8.360 | 3,525,400 | -0.20(-2.36%) |
May 14, 2014 | 8.369 | 8.611 | 8.343 | 8.562 | 3,550,588 | +0.18(+2.09%) |
May 13, 2014 | 8.518 | 8.694 | 8.369 | 8.387 | 3,186,351 | -0.11(-1.34%) |
May 12, 2014 | 8.378 | 8.553 | 8.308 | 8.501 | 1,992,165 | +0.17(+2.00%) |
May 09, 2014 | 8.273 | 8.369 | 8.203 | 8.334 | 1,712,126 | +0.02(+0.21%) |
May 08, 2014 | 8.299 | 8.527 | 8.254 | 8.317 | 2,176,771 | -0.02(-0.21%) |
May 07, 2014 | 8.264 | 8.448 | 8.238 | 8.334 | 3,412,489 | +0.11(+1.28%) |
May 06, 2014 | 8.255 | 8.369 | 8.203 | 8.229 | 2,955,733 | -0.08(-0.95%) |
May 05, 2014 | 8.167 | 8.334 | 8.132 | 8.308 | 2,796,771 | +0.09(+1.12%) |
May 02, 2014 | 8.264 | 8.369 | 8.185 | 8.216 | 2,930,206 | -0.04(-0.48%) |
May 01, 2014 | 8.325 | 8.457 | 8.159 | 8.255 | 3,856,307 | -0.05(-0.63%) |
Apr 30, 2014 | 8.360 | 8.457 | 8.246 | 8.308 | 3,542,444 | -0.10(-1.15%) |
Apr 29, 2014 | 8.553 | 8.580 | 8.360 | 8.404 | 1,862,049 | -0.07(-0.83%) |
Apr 28, 2014 | 8.483 | 8.527 | 8.185 | 8.475 | 4,455,518 | +0.04(+0.52%) |
Apr 25, 2014 | 8.825 | 8.861 | 8.404 | 8.431 | 4,190,155 | -0.46(-5.13%) |
Apr 24, 2014 | 8.852 | 8.957 | 8.703 | 8.887 | 2,600,995 | +0.10(+1.10%) |
Apr 23, 2014 | 8.939 | 8.948 | 8.755 | 8.790 | 1,886,813 | -0.18(-1.96%) |
Apr 22, 2014 | 8.738 | 9.018 | 8.694 | 8.966 | 3,215,148 | +0.25(+2.92%) |
Apr 21, 2014 | 8.650 | 8.773 | 8.615 | 8.711 | 2,334,254 | +0.02(+0.20%) |
Apr 17, 2014 | 8.685 | 8.694 | 8.694 | 8.694 | 7,616,615 | +0.15(+1.75%) |
Apr 16, 2014 | 8.641 | 8.641 | 8.325 | 8.545 | 3,149,426 | -0.03(-0.31%) |
Apr 15, 2014 | 8.457 | 8.597 | 8.290 | 8.571 | 2,458,281 | +0.16(+1.88%) |
Apr 14, 2014 | 8.492 | 8.615 | 8.369 | 8.413 | 2,084,902 | -0.02(-0.21%) |
Apr 11, 2014 | 8.562 | 8.685 | 8.360 | 8.431 | 2,694,997 | -0.21(-2.44%) |
Apr 10, 2014 | 8.957 | 8.995 | 8.615 | 8.641 | 2,547,179 | -0.32(-3.62%) |
Apr 09, 2014 | 8.808 | 8.975 | 8.773 | 8.966 | 2,476,356 | +0.21(+2.40%) |
Apr 08, 2014 | 8.746 | 8.825 | 8.703 | 8.755 | 3,471,845 | +0.04(+0.50%) |
Apr 07, 2014 | 8.896 | 8.931 | 8.641 | 8.711 | 3,913,232 | -0.24(-2.65%) |
Apr 04, 2014 | 9.273 | 9.290 | 8.817 | 8.948 | 2,687,905 | -0.21(-2.30%) |
Apr 03, 2014 | 9.115 | 9.475 | 9.115 | 9.159 | 6,291,279 | +0.09(+0.97%) |
Apr 02, 2014 | 9.027 | 9.089 | 8.957 | 9.071 | 1,394,097 | +0.04(+0.39%) |
Apr 01, 2014 | 9.045 | 9.150 | 8.904 | 9.036 | 3,504,273 | +0.03(+0.29%) |
Mar 31, 2014 | 8.861 | 9.062 | 8.860 | 9.010 | 1,364,780 | +0.19(+2.19%) |
Mar 28, 2014 | 8.808 | 9.010 | 8.773 | 8.817 | 1,077,388 | +0.01(+0.10%) |
Mar 27, 2014 | 8.869 | 9.080 | 8.790 | 8.808 | 1,535,516 | -0.08(-0.89%) |
Mar 26, 2014 | 9.361 | 9.378 | 8.861 | 8.887 | 2,205,307 | -0.38(-4.07%) |
Mar 25, 2014 | 9.457 | 9.554 | 9.220 | 9.264 | 1,936,184 | -0.24(-2.50%) |
Mar 24, 2014 | 9.413 | 9.545 | 9.317 | 9.502 | 2,077,038 | +0.10(+1.04%) |
Mar 21, 2014 | 9.606 | 9.606 | 9.396 | 9.404 | 2,658,801 | -0.13(-1.38%) |
Mar 20, 2014 | 9.352 | 9.589 | 9.334 | 9.536 | 1,363,457 | +0.13(+1.35%) |
Mar 19, 2014 | 9.282 | 9.562 | 9.229 | 9.409 | 3,029,627 | +0.09(+0.99%) |
Mar 18, 2014 | 9.132 | 9.466 | 9.106 | 9.317 | 3,686,022 | +0.21(+2.31%) |
Mar 17, 2014 | 8.992 | 9.211 | 8.955 | 9.106 | 2,410,014 | +0.16(+1.76%) |
Mar 14, 2014 | 8.720 | 8.948 | 8.685 | 8.948 | 2,777,874 | +0.17(+1.90%) |
Mar 13, 2014 | 8.746 | 8.795 | 8.580 | 8.782 | 3,281,669 | +0.06(+0.70%) |
Mar 12, 2014 | 8.597 | 8.834 | 8.597 | 8.720 | 1,957,931 | +0.07(+0.81%) |
Mar 11, 2014 | 8.764 | 8.861 | 8.597 | 8.650 | 1,530,606 | -0.13(-1.50%) |
Mar 10, 2014 | 8.843 | 8.939 | 8.711 | 8.782 | 1,428,884 | -0.10(-1.09%) |
Mar 07, 2014 | 8.948 | 8.992 | 8.834 | 8.878 | 1,481,578 | -0.06(-0.69%) |
Mar 06, 2014 | 8.992 | 9.010 | 8.852 | 8.939 | 1,385,344 | -0.00(-0.05%) |
Mar 05, 2014 | 8.852 | 8.948 | 8.834 | 8.944 | 1,165,071 | +0.07(+0.84%) |
Mar 04, 2014 | 8.685 | 9.036 | 8.603 | 8.869 | 4,769,882 | +0.31(+3.59%) |