Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.496 | 9.595 | 9.496 | 9.571 | 964,975 | +0.03(+0.35%) |
May 29, 2014 | 9.513 | 9.562 | 9.496 | 9.538 | 531,514 | +0.10(+1.05%) |
May 28, 2014 | 9.463 | 9.471 | 9.413 | 9.438 | 556,116 | +0.06(+0.62%) |
May 27, 2014 | 9.347 | 9.496 | 9.331 | 9.380 | 1,812,689 | +0.07(+0.80%) |
May 23, 2014 | 9.273 | 9.306 | 9.306 | 9.306 | 509,314 | +0.08(+0.90%) |
May 22, 2014 | 9.198 | 9.248 | 9.174 | 9.223 | 289,599 | +0.04(+0.45%) |
May 21, 2014 | 9.182 | 9.223 | 9.157 | 9.182 | 1,323,187 | +0.12(+1.37%) |
May 20, 2014 | 9.058 | 9.140 | 9.016 | 9.058 | 850,964 | +0.07(+0.83%) |
May 19, 2014 | 8.925 | 9.025 | 8.925 | 8.983 | 685,566 | +0.02(+0.18%) |
May 16, 2014 | 8.967 | 9.006 | 8.909 | 8.967 | 638,028 | -0.05(-0.55%) |
May 15, 2014 | 9.091 | 9.107 | 8.976 | 9.016 | 720,796 | -0.12(-1.36%) |
May 14, 2014 | 9.132 | 9.223 | 9.116 | 9.140 | 848,899 | +0.01(+0.09%) |
May 13, 2014 | 9.174 | 9.182 | 9.116 | 9.132 | 747,217 | +0.02(+0.27%) |
May 12, 2014 | 9.099 | 9.149 | 9.049 | 9.107 | 951,680 | +0.05(+0.55%) |
May 09, 2014 | 9.091 | 9.103 | 9.025 | 9.058 | 570,710 | -0.15(-1.62%) |
May 08, 2014 | 9.248 | 9.322 | 9.182 | 9.207 | 946,359 | +0.08(+0.91%) |
May 07, 2014 | 9.132 | 9.174 | 9.099 | 9.124 | 809,518 | +0.02(+0.18%) |
May 06, 2014 | 9.190 | 9.190 | 9.099 | 9.107 | 1,092,257 | -0.16(-1.70%) |
May 05, 2014 | 9.190 | 9.265 | 9.182 | 9.265 | 895,002 | -0.01(-0.09%) |
May 02, 2014 | 9.339 | 9.389 | 9.207 | 9.273 | 3,443,025 | +0.68(+7.89%) |
May 01, 2014 | 8.603 | 8.652 | 8.561 | 8.595 | 960,927 | +0.19(+2.26%) |
Apr 30, 2014 | 8.404 | 8.421 | 8.338 | 8.404 | 530,374 | +0.02(+0.30%) |
Apr 29, 2014 | 8.297 | 8.413 | 8.288 | 8.379 | 714,137 | +0.18(+2.22%) |
Apr 28, 2014 | 8.288 | 8.288 | 8.131 | 8.197 | 984,093 | -0.22(-2.56%) |
Apr 25, 2014 | 8.429 | 8.454 | 8.379 | 8.413 | 904,394 | -0.15(-1.74%) |
Apr 24, 2014 | 8.429 | 8.570 | 8.355 | 8.561 | 1,651,853 | +0.15(+1.77%) |
Apr 23, 2014 | 8.363 | 8.413 | 8.330 | 8.413 | 646,092 | -0.04(-0.49%) |
Apr 22, 2014 | 8.446 | 8.479 | 8.392 | 8.454 | 682,968 | -0.02(-0.20%) |
Apr 21, 2014 | 8.454 | 8.487 | 8.404 | 8.470 | 415,467 | +0.00(+0.00%) |
Apr 17, 2014 | 8.371 | 8.470 | 8.470 | 8.470 | 982,965 | +0.07(+0.89%) |
Apr 16, 2014 | 8.322 | 8.404 | 8.297 | 8.396 | 496,034 | +0.13(+1.60%) |
Apr 15, 2014 | 8.313 | 8.338 | 8.164 | 8.264 | 945,905 | -0.16(-1.87%) |
Apr 14, 2014 | 8.355 | 8.437 | 8.305 | 8.421 | 934,540 | +0.02(+0.30%) |
Apr 11, 2014 | 8.396 | 8.487 | 8.363 | 8.396 | 1,058,840 | -0.07(-0.78%) |
Apr 10, 2014 | 8.652 | 8.669 | 8.437 | 8.462 | 660,806 | -0.23(-2.66%) |
Apr 09, 2014 | 8.603 | 8.694 | 8.537 | 8.694 | 1,031,324 | +0.15(+1.74%) |
Apr 08, 2014 | 8.487 | 8.586 | 8.470 | 8.545 | 587,787 | +0.02(+0.29%) |
Apr 07, 2014 | 8.603 | 8.628 | 8.487 | 8.520 | 741,865 | -0.12(-1.44%) |
Apr 04, 2014 | 8.743 | 8.760 | 8.632 | 8.644 | 995,615 | -0.07(-0.76%) |
Apr 03, 2014 | 8.801 | 8.814 | 8.677 | 8.710 | 796,427 | -0.17(-1.96%) |
Apr 02, 2014 | 8.851 | 8.909 | 8.826 | 8.884 | 1,414,167 | +0.15(+1.70%) |
Apr 01, 2014 | 8.810 | 8.818 | 8.694 | 8.735 | 1,019,524 | +0.15(+1.73%) |
Mar 31, 2014 | 8.553 | 8.651 | 8.546 | 8.586 | 1,130,642 | +0.16(+1.86%) |
Mar 28, 2014 | 8.454 | 8.520 | 8.396 | 8.429 | 1,059,480 | +0.07(+0.89%) |
Mar 27, 2014 | 8.313 | 8.355 | 8.272 | 8.355 | 1,590,363 | +0.08(+1.00%) |
Mar 26, 2014 | 8.479 | 8.495 | 8.272 | 8.272 | 1,516,847 | -0.18(-2.15%) |
Mar 25, 2014 | 8.446 | 8.495 | 8.421 | 8.454 | 1,132,081 | +0.11(+1.29%) |
Mar 24, 2014 | 8.239 | 8.396 | 8.135 | 8.346 | 1,954,771 | +0.19(+2.33%) |
Mar 21, 2014 | 8.239 | 8.247 | 8.131 | 8.156 | 1,617,482 | -0.23(-2.76%) |
Mar 20, 2014 | 8.305 | 8.429 | 8.297 | 8.388 | 2,206,750 | +0.13(+1.60%) |
Mar 19, 2014 | 8.355 | 8.379 | 8.189 | 8.255 | 1,346,128 | -0.19(-2.25%) |
Mar 18, 2014 | 8.305 | 8.462 | 8.305 | 8.446 | 1,804,528 | +0.11(+1.29%) |
Mar 17, 2014 | 8.288 | 8.446 | 8.288 | 8.338 | 1,327,921 | +0.11(+1.31%) |
Mar 14, 2014 | 8.106 | 8.297 | 8.106 | 8.231 | 1,468,575 | -0.02(-0.20%) |
Mar 13, 2014 | 8.470 | 8.495 | 8.214 | 8.247 | 1,381,882 | -0.19(-2.25%) |
Mar 12, 2014 | 8.379 | 8.470 | 8.346 | 8.437 | 1,276,165 | -0.12(-1.35%) |
Mar 11, 2014 | 8.619 | 8.642 | 8.537 | 8.553 | 2,806,594 | -0.28(-3.18%) |
Mar 10, 2014 | 8.760 | 8.884 | 8.743 | 8.834 | 2,677,932 | -0.24(-2.64%) |
Mar 07, 2014 | 9.215 | 9.215 | 8.983 | 9.074 | 1,291,727 | -0.15(-1.61%) |
Mar 06, 2014 | 9.165 | 9.256 | 9.133 | 9.223 | 984,450 | +0.16(+1.73%) |
Mar 05, 2014 | 9.124 | 9.190 | 9.041 | 9.066 | 603,787 | -0.04(-0.45%) |
Mar 04, 2014 | 9.157 | 9.182 | 9.069 | 9.107 | 1,193,043 | +0.24(+2.71%) |