Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.533 | 8.715 | 8.459 | 8.574 | 2,826,891 | +0.07(+0.78%) |
May 29, 2014 | 8.896 | 8.896 | 8.442 | 8.508 | 2,378,700 | -0.07(-0.77%) |
May 28, 2014 | 8.896 | 8.938 | 8.492 | 8.574 | 5,047,622 | -0.29(-3.26%) |
May 27, 2014 | 8.962 | 9.210 | 8.806 | 8.863 | 6,213,448 | +0.02(+0.19%) |
May 23, 2014 | 8.541 | 8.847 | 8.847 | 8.847 | 3,586,510 | +0.18(+2.10%) |
May 22, 2014 | 8.360 | 8.748 | 8.343 | 8.665 | 3,566,120 | +0.35(+4.27%) |
May 21, 2014 | 8.170 | 8.401 | 8.170 | 8.310 | 3,608,761 | +0.22(+2.76%) |
May 20, 2014 | 8.294 | 8.475 | 7.989 | 8.088 | 2,884,381 | -0.18(-2.20%) |
May 19, 2014 | 8.046 | 8.385 | 8.005 | 8.269 | 7,148,744 | +0.38(+4.81%) |
May 16, 2014 | 7.790 | 7.922 | 7.518 | 7.889 | 17,317,034 | +0.09(+1.16%) |
May 15, 2014 | 8.500 | 8.533 | 7.766 | 7.799 | 9,099,336 | -0.77(-8.96%) |
May 14, 2014 | 8.599 | 8.665 | 8.500 | 8.566 | 1,934,293 | -0.02(-0.29%) |
May 13, 2014 | 8.888 | 8.938 | 8.517 | 8.591 | 3,839,099 | -0.26(-2.98%) |
May 12, 2014 | 8.706 | 8.938 | 8.649 | 8.855 | 2,603,324 | +0.21(+2.48%) |
May 09, 2014 | 8.797 | 8.847 | 8.517 | 8.640 | 2,570,469 | -0.16(-1.78%) |
May 08, 2014 | 8.839 | 9.070 | 8.748 | 8.797 | 2,344,279 | -0.02(-0.28%) |
May 07, 2014 | 8.500 | 8.880 | 8.426 | 8.822 | 3,592,364 | +0.16(+1.81%) |
May 06, 2014 | 8.847 | 8.872 | 8.418 | 8.665 | 3,666,964 | -0.26(-2.87%) |
May 05, 2014 | 9.037 | 9.119 | 8.748 | 8.921 | 3,450,952 | -0.33(-3.57%) |
May 02, 2014 | 9.895 | 9.903 | 9.045 | 9.251 | 3,044,148 | -0.16(-1.67%) |
May 01, 2014 | 9.325 | 9.517 | 9.152 | 9.408 | 3,055,564 | +0.09(+0.97%) |
Apr 30, 2014 | 9.259 | 9.424 | 9.160 | 9.317 | 2,076,700 | +0.04(+0.44%) |
Apr 29, 2014 | 9.078 | 9.408 | 9.061 | 9.276 | 2,624,315 | +0.21(+2.37%) |
Apr 28, 2014 | 9.053 | 9.094 | 8.682 | 9.061 | 2,352,171 | +0.01(+0.09%) |
Apr 25, 2014 | 9.259 | 9.416 | 8.929 | 9.053 | 2,141,354 | -0.27(-2.92%) |
Apr 24, 2014 | 9.680 | 9.812 | 9.243 | 9.325 | 1,786,024 | -0.27(-2.84%) |
Apr 23, 2014 | 9.466 | 9.651 | 9.235 | 9.598 | 2,740,861 | +0.11(+1.13%) |
Apr 22, 2014 | 9.449 | 9.730 | 9.358 | 9.490 | 3,248,901 | -0.03(-0.35%) |
Apr 21, 2014 | 9.845 | 9.986 | 9.276 | 9.523 | 3,471,828 | -0.37(-3.75%) |
Apr 17, 2014 | 9.779 | 9.895 | 9.895 | 9.895 | 3,342,102 | +0.20(+2.04%) |
Apr 16, 2014 | 9.490 | 9.763 | 9.449 | 9.697 | 3,023,886 | +0.37(+3.98%) |
Apr 15, 2014 | 9.226 | 9.375 | 8.801 | 9.325 | 4,018,994 | +0.12(+1.35%) |
Apr 14, 2014 | 9.490 | 9.771 | 9.053 | 9.202 | 3,038,493 | -0.17(-1.76%) |
Apr 11, 2014 | 9.532 | 9.705 | 9.284 | 9.367 | 2,715,547 | -0.32(-3.32%) |
Apr 10, 2014 | 10.17 | 10.17 | 9.511 | 9.689 | 5,752,518 | -0.50(-4.94%) |
Apr 09, 2014 | 9.746 | 10.20 | 9.738 | 10.19 | 2,975,773 | +0.49(+5.02%) |
Apr 08, 2014 | 9.870 | 10.02 | 9.697 | 9.705 | 4,321,211 | -0.20(-2.00%) |
Apr 07, 2014 | 10.20 | 10.20 | 9.829 | 9.903 | 3,508,195 | -0.34(-3.30%) |
Apr 04, 2014 | 10.64 | 10.89 | 9.920 | 10.24 | 3,365,127 | -0.35(-3.35%) |
Apr 03, 2014 | 11.07 | 11.27 | 10.49 | 10.60 | 2,750,710 | -0.43(-3.89%) |
Apr 02, 2014 | 10.93 | 11.16 | 10.83 | 11.03 | 2,165,092 | +0.12(+1.14%) |
Apr 01, 2014 | 10.80 | 11.17 | 10.73 | 10.90 | 2,585,162 | +0.07(+0.69%) |
Mar 31, 2014 | 10.76 | 10.97 | 10.72 | 10.83 | 2,209,868 | +0.15(+1.39%) |
Mar 28, 2014 | 10.46 | 10.79 | 10.32 | 10.68 | 2,960,012 | +0.30(+2.86%) |
Mar 27, 2014 | 10.62 | 10.76 | 10.18 | 10.38 | 3,042,702 | -0.17(-1.64%) |
Mar 26, 2014 | 10.73 | 10.98 | 10.56 | 10.56 | 4,207,839 | -0.06(-0.54%) |
Mar 25, 2014 | 10.65 | 10.70 | 10.27 | 10.61 | 5,016,743 | -0.03(-0.31%) |
Mar 24, 2014 | 10.72 | 10.74 | 10.24 | 10.65 | 4,182,584 | -0.09(-0.85%) |
Mar 21, 2014 | 11.12 | 11.20 | 10.64 | 10.74 | 4,419,203 | -0.31(-2.77%) |
Mar 20, 2014 | 10.80 | 11.26 | 10.79 | 11.04 | 4,055,684 | +0.02(+0.23%) |
Mar 19, 2014 | 11.14 | 11.33 | 10.88 | 11.02 | 11,392,626 | -0.70(-5.99%) |
Mar 18, 2014 | 11.69 | 11.87 | 11.64 | 11.72 | 4,371,866 | -0.01(-0.07%) |
Mar 17, 2014 | 11.70 | 12.00 | 11.55 | 11.73 | 2,280,820 | +0.13(+1.14%) |
Mar 14, 2014 | 11.83 | 11.92 | 11.50 | 11.59 | 5,043,913 | -0.38(-3.17%) |
Mar 13, 2014 | 12.46 | 12.82 | 11.80 | 11.97 | 4,517,461 | -0.15(-1.23%) |
Mar 12, 2014 | 12.19 | 12.30 | 11.83 | 12.12 | 3,722,810 | -0.20(-1.61%) |
Mar 11, 2014 | 12.69 | 12.92 | 12.18 | 12.32 | 3,470,078 | -0.40(-3.11%) |
Mar 10, 2014 | 12.91 | 13.06 | 12.58 | 12.72 | 2,681,863 | -0.21(-1.60%) |
Mar 07, 2014 | 13.29 | 13.38 | 12.82 | 12.92 | 2,503,272 | -0.23(-1.76%) |
Mar 06, 2014 | 13.12 | 13.27 | 13.08 | 13.15 | 2,034,530 | +0.07(+0.50%) |
Mar 05, 2014 | 13.07 | 13.25 | 12.81 | 13.09 | 3,532,783 | +0.05(+0.38%) |
Mar 04, 2014 | 12.61 | 13.08 | 12.47 | 13.04 | 4,615,000 | +0.63(+5.05%) |