Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.030 | 9.130 | 8.910 | 8.990 | 8,646,527 | -0.04(-0.44%) |
May 29, 2014 | 8.770 | 9.130 | 8.670 | 9.030 | 13,917,261 | +0.25(+2.85%) |
May 28, 2014 | 8.880 | 8.889 | 8.600 | 8.780 | 12,250,777 | -0.07(-0.79%) |
May 27, 2014 | 9.070 | 9.200 | 8.790 | 8.850 | 14,469,360 | -0.16(-1.78%) |
May 23, 2014 | 8.900 | 9.010 | 9.010 | 9.010 | 18,877,500 | +0.10(+1.12%) |
May 22, 2014 | 8.580 | 9.000 | 8.550 | 8.910 | 14,606,056 | +0.31(+3.60%) |
May 21, 2014 | 9.000 | 9.200 | 8.560 | 8.600 | 25,256,948 | -0.33(-3.70%) |
May 20, 2014 | 9.250 | 9.290 | 8.840 | 8.930 | 35,905,312 | -0.43(-4.59%) |
May 19, 2014 | 9.650 | 9.720 | 9.330 | 9.360 | 26,306,758 | -0.37(-3.80%) |
May 16, 2014 | 9.860 | 9.930 | 9.410 | 9.730 | 96,433,312 | +1.36(+16.25%) |
May 15, 2014 | 8.670 | 8.690 | 8.160 | 8.370 | 51,211,096 | -0.24(-2.79%) |
May 14, 2014 | 9.210 | 9.390 | 8.480 | 8.610 | 29,628,744 | -0.48(-5.28%) |
May 13, 2014 | 9.150 | 9.500 | 9.050 | 9.090 | 22,391,788 | -0.09(-0.98%) |
May 12, 2014 | 9.100 | 9.270 | 8.920 | 9.180 | 34,453,448 | +0.38(+4.32%) |
May 09, 2014 | 8.630 | 9.050 | 8.565 | 8.800 | 16,790,782 | +0.25(+2.92%) |
May 08, 2014 | 8.630 | 9.140 | 8.540 | 8.550 | 28,708,956 | -0.17(-1.95%) |
May 07, 2014 | 8.390 | 8.730 | 8.330 | 8.720 | 22,315,268 | +0.63(+7.79%) |
May 06, 2014 | 8.500 | 8.510 | 8.030 | 8.090 | 19,280,820 | -0.41(-4.82%) |
May 05, 2014 | 8.530 | 8.770 | 8.460 | 8.500 | 10,479,753 | -0.08(-0.93%) |
May 02, 2014 | 8.450 | 8.880 | 8.440 | 8.580 | 14,379,845 | +0.14(+1.66%) |
May 01, 2014 | 8.570 | 8.680 | 8.380 | 8.440 | 10,050,230 | -0.08(-0.94%) |
Apr 30, 2014 | 8.750 | 8.850 | 8.440 | 8.520 | 14,317,663 | -0.30(-3.40%) |
Apr 29, 2014 | 8.640 | 8.870 | 8.450 | 8.820 | 14,848,485 | +0.12(+1.38%) |
Apr 28, 2014 | 8.020 | 8.850 | 7.970 | 8.700 | 34,536,700 | +0.72(+9.02%) |
Apr 25, 2014 | 8.080 | 8.130 | 7.920 | 7.980 | 9,256,319 | -0.17(-2.09%) |
Apr 24, 2014 | 8.160 | 8.200 | 8.030 | 8.150 | 8,051,762 | +0.00(+0.00%) |
Apr 23, 2014 | 8.040 | 8.270 | 8.020 | 8.150 | 10,077,502 | +0.06(+0.74%) |
Apr 22, 2014 | 8.160 | 8.270 | 7.960 | 8.090 | 14,722,556 | -0.10(-1.22%) |
Apr 21, 2014 | 7.490 | 8.240 | 7.490 | 8.190 | 28,089,588 | +0.69(+9.20%) |
Apr 17, 2014 | 7.280 | 7.500 | 7.500 | 7.500 | 14,786,600 | +0.24(+3.31%) |
Apr 16, 2014 | 7.360 | 7.410 | 7.120 | 7.260 | 13,081,648 | +0.01(+0.14%) |
Apr 15, 2014 | 7.640 | 7.640 | 7.040 | 7.250 | 25,368,938 | -0.36(-4.73%) |
Apr 14, 2014 | 7.950 | 7.980 | 7.530 | 7.610 | 12,001,734 | -0.09(-1.17%) |
Apr 11, 2014 | 8.440 | 8.440 | 7.520 | 7.700 | 36,701,836 | -0.82(-9.62%) |
Apr 10, 2014 | 8.830 | 8.900 | 8.520 | 8.520 | 12,075,148 | -0.30(-3.40%) |
Apr 09, 2014 | 8.910 | 8.950 | 8.640 | 8.820 | 12,681,828 | -0.10(-1.12%) |
Apr 08, 2014 | 8.840 | 8.990 | 8.750 | 8.920 | 12,366,889 | +0.04(+0.45%) |
Apr 07, 2014 | 8.860 | 9.010 | 8.820 | 8.880 | 20,763,096 | +0.00(+0.00%) |
Apr 04, 2014 | 8.880 | 8.970 | 8.750 | 8.880 | 14,940,334 | +0.05(+0.57%) |
Apr 03, 2014 | 9.000 | 9.010 | 8.800 | 8.830 | 9,011,238 | -0.13(-1.45%) |
Apr 02, 2014 | 8.880 | 9.170 | 8.850 | 8.960 | 15,257,782 | +0.12(+1.36%) |
Apr 01, 2014 | 8.630 | 8.850 | 8.600 | 8.840 | 12,225,009 | +0.22(+2.55%) |
Mar 31, 2014 | 8.840 | 8.860 | 8.440 | 8.620 | 16,038,151 | -0.21(-2.38%) |
Mar 28, 2014 | 8.970 | 9.190 | 8.630 | 8.830 | 20,866,268 | -0.14(-1.56%) |
Mar 27, 2014 | 8.790 | 9.150 | 8.770 | 8.970 | 21,958,914 | +0.20(+2.28%) |
Mar 26, 2014 | 8.680 | 8.890 | 8.620 | 8.770 | 20,676,844 | +0.13(+1.50%) |
Mar 25, 2014 | 8.600 | 8.750 | 8.490 | 8.640 | 16,473,003 | +0.04(+0.47%) |
Mar 24, 2014 | 8.550 | 8.630 | 8.350 | 8.600 | 14,696,565 | +0.11(+1.30%) |
Mar 21, 2014 | 8.480 | 8.670 | 8.330 | 8.490 | 20,384,232 | +0.13(+1.56%) |
Mar 20, 2014 | 8.160 | 8.500 | 8.130 | 8.360 | 14,180,799 | +0.09(+1.09%) |
Mar 19, 2014 | 8.420 | 8.510 | 8.140 | 8.270 | 18,806,108 | -0.12(-1.43%) |
Mar 18, 2014 | 8.710 | 8.770 | 8.330 | 8.390 | 17,979,368 | -0.30(-3.45%) |
Mar 17, 2014 | 8.840 | 8.980 | 8.660 | 8.690 | 17,195,532 | -0.02(-0.23%) |
Mar 14, 2014 | 8.710 | 9.050 | 8.600 | 8.710 | 18,314,170 | -0.06(-0.68%) |
Mar 13, 2014 | 9.120 | 9.200 | 8.650 | 8.770 | 30,591,488 | -0.16(-1.79%) |
Mar 12, 2014 | 8.770 | 9.000 | 8.700 | 8.930 | 21,123,260 | +0.26(+3.00%) |
Mar 11, 2014 | 9.020 | 9.280 | 8.590 | 8.670 | 54,020,360 | +0.25(+2.97%) |
Mar 10, 2014 | 8.680 | 8.680 | 8.320 | 8.420 | 24,703,512 | -0.26(-3.00%) |
Mar 07, 2014 | 8.790 | 8.980 | 8.640 | 8.680 | 30,152,384 | +0.04(+0.46%) |
Mar 06, 2014 | 8.330 | 8.790 | 8.220 | 8.640 | 37,119,588 | +0.34(+4.10%) |
Mar 05, 2014 | 8.390 | 8.525 | 8.120 | 8.300 | 25,710,356 | +0.01(+0.12%) |
Mar 04, 2014 | 7.960 | 8.670 | 8.240 | 8.290 | 62,482,896 | +0.33(+4.15%) |