Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.147 | 9.270 | 8.881 | 8.978 | 215,831 | -0.17(-1.85%) |
May 29, 2014 | 8.971 | 9.244 | 8.948 | 9.147 | 333,408 | +0.23(+2.61%) |
May 28, 2014 | 8.802 | 8.971 | 8.782 | 8.915 | 336,864 | +0.07(+0.75%) |
May 27, 2014 | 8.685 | 8.852 | 8.672 | 8.848 | 287,116 | +0.17(+1.99%) |
May 23, 2014 | 8.615 | 8.675 | 8.675 | 8.675 | 152,174 | +0.01(+0.08%) |
May 22, 2014 | 8.639 | 8.728 | 8.619 | 8.669 | 193,291 | +0.01(+0.12%) |
May 21, 2014 | 8.795 | 8.795 | 8.579 | 8.659 | 324,323 | -0.07(-0.76%) |
May 20, 2014 | 8.685 | 8.832 | 8.569 | 8.725 | 276,812 | +0.04(+0.42%) |
May 19, 2014 | 8.719 | 8.782 | 8.612 | 8.689 | 529,680 | -0.08(-0.95%) |
May 16, 2014 | 8.629 | 8.782 | 8.443 | 8.772 | 661,491 | +0.03(+0.38%) |
May 15, 2014 | 8.695 | 8.792 | 8.619 | 8.738 | 693,580 | +0.07(+0.77%) |
May 14, 2014 | 8.835 | 8.881 | 8.647 | 8.672 | 296,839 | -0.13(-1.51%) |
May 13, 2014 | 8.682 | 8.891 | 8.645 | 8.805 | 559,468 | +0.15(+1.73%) |
May 12, 2014 | 8.482 | 8.752 | 8.482 | 8.655 | 332,082 | +0.26(+3.09%) |
May 09, 2014 | 8.343 | 8.532 | 8.273 | 8.396 | 392,609 | +0.05(+0.64%) |
May 08, 2014 | 8.645 | 8.848 | 8.333 | 8.343 | 877,236 | -0.21(-2.41%) |
May 07, 2014 | 8.888 | 9.021 | 8.456 | 8.549 | 1,097,864 | -0.36(-4.07%) |
May 06, 2014 | 9.197 | 9.310 | 8.888 | 8.911 | 805,305 | -0.29(-3.18%) |
May 05, 2014 | 9.191 | 9.277 | 9.051 | 9.204 | 795,107 | -0.05(-0.50%) |
May 02, 2014 | 9.350 | 9.447 | 9.114 | 9.251 | 611,096 | -0.11(-1.17%) |
May 01, 2014 | 9.314 | 9.497 | 9.270 | 9.360 | 857,898 | +0.04(+0.43%) |
Apr 30, 2014 | 8.991 | 9.370 | 8.985 | 9.320 | 928,322 | +0.12(+1.34%) |
Apr 29, 2014 | 9.297 | 9.460 | 8.865 | 9.197 | 767,598 | -0.09(-1.00%) |
Apr 28, 2014 | 8.306 | 9.350 | 8.246 | 9.290 | 1,297,480 | +0.43(+4.84%) |
Apr 25, 2014 | 8.812 | 8.908 | 8.516 | 8.861 | 1,563,542 | -0.03(-0.37%) |
Apr 24, 2014 | 9.054 | 9.054 | 8.768 | 8.895 | 1,133,661 | -0.13(-1.47%) |
Apr 23, 2014 | 9.177 | 9.277 | 9.021 | 9.028 | 709,757 | -0.18(-1.99%) |
Apr 22, 2014 | 9.247 | 9.347 | 9.147 | 9.211 | 785,880 | -0.05(-0.54%) |
Apr 21, 2014 | 9.320 | 9.576 | 9.164 | 9.261 | 290,069 | -0.07(-0.75%) |
Apr 17, 2014 | 9.241 | 9.330 | 9.330 | 9.330 | 492,912 | +0.10(+1.08%) |
Apr 16, 2014 | 9.430 | 9.430 | 9.111 | 9.231 | 586,484 | +0.03(+0.33%) |
Apr 15, 2014 | 9.367 | 9.453 | 8.994 | 9.201 | 850,792 | -0.21(-2.23%) |
Apr 14, 2014 | 9.566 | 9.593 | 9.251 | 9.410 | 655,314 | -0.12(-1.29%) |
Apr 11, 2014 | 9.493 | 9.630 | 9.370 | 9.533 | 484,680 | -0.03(-0.28%) |
Apr 10, 2014 | 9.972 | 9.972 | 9.427 | 9.560 | 1,051,725 | -0.44(-4.36%) |
Apr 09, 2014 | 9.613 | 10.03 | 9.413 | 9.995 | 810,381 | +0.43(+4.45%) |
Apr 08, 2014 | 9.304 | 9.580 | 9.157 | 9.570 | 817,849 | +0.26(+2.79%) |
Apr 07, 2014 | 9.570 | 9.570 | 9.044 | 9.310 | 652,622 | -0.35(-3.65%) |
Apr 04, 2014 | 9.856 | 9.856 | 9.197 | 9.663 | 763,944 | -0.24(-2.39%) |
Apr 03, 2014 | 9.949 | 9.949 | 9.673 | 9.899 | 476,846 | -0.08(-0.77%) |
Apr 02, 2014 | 9.926 | 9.975 | 9.689 | 9.975 | 574,602 | +0.00(+0.00%) |
Apr 01, 2014 | 9.793 | 10.11 | 9.793 | 9.975 | 1,676,948 | +0.16(+1.63%) |
Mar 31, 2014 | 9.719 | 9.922 | 9.650 | 9.816 | 905,060 | +0.18(+1.86%) |
Mar 28, 2014 | 9.400 | 9.643 | 9.261 | 9.636 | 739,169 | +0.38(+4.09%) |
Mar 27, 2014 | 9.473 | 9.477 | 9.094 | 9.257 | 1,525,919 | -0.14(-1.45%) |
Mar 26, 2014 | 9.500 | 9.602 | 9.181 | 9.394 | 657,543 | -0.00(-0.04%) |
Mar 25, 2014 | 9.573 | 9.909 | 9.337 | 9.397 | 594,327 | -0.11(-1.19%) |
Mar 24, 2014 | 9.616 | 9.773 | 9.427 | 9.510 | 537,448 | -0.11(-1.14%) |
Mar 21, 2014 | 9.743 | 9.949 | 9.580 | 9.620 | 1,267,806 | -0.01(-0.10%) |
Mar 20, 2014 | 9.473 | 10.03 | 9.327 | 9.630 | 2,215,984 | +0.30(+3.17%) |
Mar 19, 2014 | 9.570 | 9.836 | 9.227 | 9.334 | 603,289 | -0.27(-2.77%) |
Mar 18, 2014 | 9.413 | 9.759 | 9.254 | 9.600 | 788,451 | +0.20(+2.12%) |
Mar 17, 2014 | 9.360 | 9.640 | 9.310 | 9.400 | 687,626 | +0.15(+1.58%) |
Mar 14, 2014 | 9.001 | 9.380 | 8.961 | 9.254 | 768,882 | +0.11(+1.24%) |
Mar 13, 2014 | 9.437 | 9.611 | 8.953 | 9.141 | 3,361,282 | -0.27(-2.86%) |
Mar 12, 2014 | 9.410 | 9.566 | 9.224 | 9.410 | 1,140,603 | +0.04(+0.43%) |
Mar 11, 2014 | 10.34 | 10.41 | 9.344 | 9.370 | 1,274,368 | -0.94(-9.13%) |
Mar 10, 2014 | 10.32 | 10.46 | 9.713 | 10.31 | 983,102 | -0.08(-0.74%) |
Mar 07, 2014 | 10.61 | 10.64 | 10.27 | 10.39 | 1,016,412 | -0.00(-0.03%) |
Mar 06, 2014 | 10.47 | 10.71 | 10.35 | 10.39 | 1,760,183 | +0.05(+0.52%) |
Mar 05, 2014 | 10.31 | 10.73 | 10.31 | 10.34 | 1,380,051 | +0.05(+0.52%) |
Mar 04, 2014 | 10.31 | 10.64 | 10.28 | 10.28 | 1,207,246 | +0.03(+0.26%) |