Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.820 | 8.920 | 8.690 | 8.820 | 422,306 | -0.02(-0.23%) |
May 29, 2014 | 8.620 | 8.860 | 8.600 | 8.840 | 363,927 | +0.21(+2.43%) |
May 28, 2014 | 8.610 | 8.650 | 8.500 | 8.630 | 384,244 | +0.03(+0.35%) |
May 27, 2014 | 8.540 | 8.630 | 8.460 | 8.600 | 333,801 | +0.14(+1.65%) |
May 23, 2014 | 8.350 | 8.460 | 8.460 | 8.460 | 377,300 | +0.05(+0.59%) |
May 22, 2014 | 8.330 | 8.470 | 8.170 | 8.410 | 114,479 | +0.07(+0.84%) |
May 21, 2014 | 8.420 | 8.500 | 8.300 | 8.340 | 266,664 | -0.08(-0.95%) |
May 20, 2014 | 8.660 | 8.730 | 8.380 | 8.420 | 491,334 | -0.27(-3.11%) |
May 19, 2014 | 8.220 | 8.730 | 8.172 | 8.690 | 1,702,142 | +0.47(+5.72%) |
May 16, 2014 | 8.150 | 8.250 | 8.100 | 8.220 | 681,843 | +0.05(+0.61%) |
May 15, 2014 | 8.100 | 8.200 | 8.060 | 8.170 | 628,765 | +0.01(+0.12%) |
May 14, 2014 | 8.280 | 8.420 | 8.150 | 8.160 | 441,589 | -0.11(-1.33%) |
May 13, 2014 | 8.260 | 8.310 | 8.150 | 8.270 | 665,814 | -0.01(-0.12%) |
May 12, 2014 | 8.010 | 8.390 | 8.010 | 8.280 | 1,096,523 | +0.28(+3.50%) |
May 09, 2014 | 8.040 | 8.160 | 7.890 | 8.000 | 1,073,533 | -0.03(-0.37%) |
May 08, 2014 | 8.010 | 8.260 | 8.000 | 8.030 | 1,002,309 | +0.03(+0.37%) |
May 07, 2014 | 8.200 | 8.261 | 7.960 | 8.000 | 591,184 | -0.20(-2.44%) |
May 06, 2014 | 8.150 | 8.400 | 7.890 | 8.200 | 1,189,640 | +0.28(+3.54%) |
May 05, 2014 | 7.920 | 8.020 | 7.830 | 7.920 | 740,831 | -0.07(-0.88%) |
May 02, 2014 | 7.810 | 8.010 | 7.780 | 7.990 | 2,112,415 | +0.22(+2.83%) |
May 01, 2014 | 7.920 | 8.250 | 7.650 | 7.770 | 3,885,406 | -0.63(-7.50%) |
Apr 30, 2014 | 8.490 | 8.540 | 8.280 | 8.400 | 2,362,913 | -0.13(-1.52%) |
Apr 29, 2014 | 8.680 | 8.750 | 8.475 | 8.530 | 722,697 | -0.09(-1.04%) |
Apr 28, 2014 | 8.750 | 8.890 | 8.420 | 8.620 | 721,882 | -0.08(-0.92%) |
Apr 25, 2014 | 8.990 | 8.990 | 8.690 | 8.700 | 454,267 | -0.36(-3.97%) |
Apr 24, 2014 | 9.180 | 9.220 | 8.910 | 9.060 | 329,569 | -0.10(-1.09%) |
Apr 23, 2014 | 9.270 | 9.270 | 9.080 | 9.160 | 320,278 | -0.12(-1.29%) |
Apr 22, 2014 | 9.240 | 9.390 | 9.110 | 9.280 | 606,393 | +0.02(+0.22%) |
Apr 21, 2014 | 8.980 | 9.280 | 8.960 | 9.260 | 796,860 | +0.25(+2.77%) |
Apr 17, 2014 | 8.570 | 9.010 | 9.010 | 9.010 | 1,028,300 | +0.40(+4.65%) |
Apr 16, 2014 | 8.500 | 8.660 | 8.370 | 8.610 | 403,514 | +0.16(+1.89%) |
Apr 15, 2014 | 8.410 | 8.530 | 8.300 | 8.450 | 853,591 | +0.04(+0.48%) |
Apr 14, 2014 | 8.400 | 8.640 | 8.320 | 8.410 | 467,702 | +0.06(+0.72%) |
Apr 11, 2014 | 8.320 | 8.390 | 8.160 | 8.350 | 606,451 | -0.06(-0.71%) |
Apr 10, 2014 | 8.820 | 8.880 | 8.300 | 8.410 | 640,257 | -0.38(-4.32%) |
Apr 09, 2014 | 8.580 | 8.820 | 8.522 | 8.790 | 594,269 | +0.21(+2.45%) |
Apr 08, 2014 | 8.430 | 8.650 | 8.364 | 8.580 | 636,846 | +0.12(+1.42%) |
Apr 07, 2014 | 8.530 | 8.550 | 8.270 | 8.460 | 1,136,443 | -0.12(-1.40%) |
Apr 04, 2014 | 9.270 | 9.320 | 8.540 | 8.580 | 1,355,689 | -0.61(-6.64%) |
Apr 03, 2014 | 9.250 | 9.300 | 9.100 | 9.190 | 743,034 | -0.04(-0.43%) |
Apr 02, 2014 | 9.450 | 9.520 | 9.210 | 9.230 | 1,032,791 | -0.21(-2.22%) |
Apr 01, 2014 | 9.580 | 9.800 | 9.430 | 9.440 | 399,033 | -0.16(-1.67%) |
Mar 31, 2014 | 9.250 | 9.640 | 9.245 | 9.600 | 688,207 | +0.37(+4.01%) |
Mar 28, 2014 | 9.120 | 9.420 | 9.100 | 9.230 | 505,073 | +0.09(+0.98%) |
Mar 27, 2014 | 9.170 | 9.300 | 9.050 | 9.140 | 745,132 | +0.01(+0.11%) |
Mar 26, 2014 | 9.170 | 9.360 | 9.110 | 9.130 | 679,100 | +0.00(+0.00%) |
Mar 25, 2014 | 9.160 | 9.380 | 9.079 | 9.130 | 764,378 | -0.01(-0.11%) |
Mar 24, 2014 | 9.550 | 9.620 | 9.100 | 9.140 | 1,191,098 | -0.42(-4.39%) |
Mar 21, 2014 | 9.800 | 9.820 | 9.530 | 9.560 | 898,362 | -0.24(-2.45%) |
Mar 20, 2014 | 9.780 | 9.890 | 9.650 | 9.800 | 415,048 | +0.05(+0.51%) |
Mar 19, 2014 | 9.870 | 10.00 | 9.720 | 9.750 | 455,388 | -0.15(-1.52%) |
Mar 18, 2014 | 9.660 | 9.910 | 9.640 | 9.900 | 682,701 | +0.28(+2.91%) |
Mar 17, 2014 | 9.770 | 9.870 | 9.550 | 9.620 | 588,950 | -0.08(-0.82%) |
Mar 14, 2014 | 9.620 | 9.830 | 9.554 | 9.700 | 472,769 | +0.06(+0.62%) |
Mar 13, 2014 | 9.720 | 9.950 | 9.540 | 9.640 | 704,326 | -0.09(-0.92%) |
Mar 12, 2014 | 9.740 | 9.870 | 9.650 | 9.730 | 606,599 | -0.05(-0.51%) |
Mar 11, 2014 | 9.970 | 10.16 | 9.730 | 9.780 | 1,236,939 | +0.06(+0.62%) |
Mar 10, 2014 | 9.510 | 9.810 | 9.510 | 9.720 | 1,982,327 | +0.20(+2.10%) |
Mar 07, 2014 | 9.640 | 9.650 | 9.420 | 9.520 | 4,592,473 | -0.03(-0.31%) |
Mar 06, 2014 | 9.500 | 9.600 | 9.440 | 9.550 | 789,441 | +0.06(+0.63%) |
Mar 05, 2014 | 9.730 | 9.850 | 9.410 | 9.490 | 1,952,744 | -0.25(-2.57%) |
Mar 04, 2014 | 9.660 | 9.820 | 9.580 | 9.740 | 1,936,344 | +0.18(+1.88%) |