Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.013 | 8.319 | 7.919 | 7.990 | 186,262 | +0.04(+0.49%) |
May 29, 2014 | 8.123 | 8.135 | 7.895 | 7.950 | 247,210 | -0.19(-2.31%) |
May 28, 2014 | 8.358 | 8.487 | 8.021 | 8.139 | 267,372 | -0.30(-3.53%) |
May 27, 2014 | 8.593 | 8.648 | 8.350 | 8.436 | 167,106 | -0.05(-0.55%) |
May 23, 2014 | 8.413 | 8.483 | 8.483 | 8.483 | 145,652 | +0.16(+1.98%) |
May 22, 2014 | 8.029 | 8.374 | 7.990 | 8.319 | 111,827 | +0.36(+4.53%) |
May 21, 2014 | 7.935 | 8.068 | 7.817 | 7.958 | 196,760 | +0.08(+0.99%) |
May 20, 2014 | 8.052 | 8.107 | 7.856 | 7.880 | 164,545 | -0.22(-2.76%) |
May 19, 2014 | 8.131 | 8.272 | 8.052 | 8.103 | 111,688 | -0.04(-0.43%) |
May 16, 2014 | 8.240 | 8.303 | 8.052 | 8.139 | 138,349 | -0.11(-1.33%) |
May 15, 2014 | 8.327 | 8.444 | 8.170 | 8.248 | 202,453 | -0.13(-1.50%) |
May 14, 2014 | 8.742 | 8.789 | 8.350 | 8.374 | 265,970 | -0.38(-4.39%) |
May 13, 2014 | 9.440 | 9.589 | 8.742 | 8.758 | 437,611 | -1.03(-10.50%) |
May 12, 2014 | 9.620 | 9.840 | 9.534 | 9.785 | 130,588 | +0.34(+3.57%) |
May 09, 2014 | 9.315 | 9.487 | 9.268 | 9.448 | 92,416 | +0.15(+1.60%) |
May 08, 2014 | 9.307 | 9.652 | 9.268 | 9.299 | 99,861 | -0.05(-0.59%) |
May 07, 2014 | 9.424 | 9.534 | 9.252 | 9.354 | 87,834 | -0.03(-0.33%) |
May 06, 2014 | 9.526 | 9.683 | 9.369 | 9.385 | 101,644 | -0.17(-1.80%) |
May 05, 2014 | 9.620 | 9.722 | 9.479 | 9.558 | 75,733 | -0.07(-0.73%) |
May 02, 2014 | 10.21 | 10.21 | 9.558 | 9.628 | 102,362 | +0.02(+0.24%) |
May 01, 2014 | 9.307 | 9.707 | 9.221 | 9.605 | 246,463 | +0.49(+5.42%) |
Apr 30, 2014 | 9.111 | 9.173 | 9.056 | 9.111 | 153,739 | -0.01(-0.09%) |
Apr 29, 2014 | 9.220 | 9.220 | 9.024 | 9.119 | 91,172 | -0.02(-0.26%) |
Apr 28, 2014 | 9.283 | 9.322 | 8.993 | 9.142 | 126,026 | -0.07(-0.77%) |
Apr 25, 2014 | 9.487 | 9.573 | 9.213 | 9.213 | 111,480 | -0.28(-2.97%) |
Apr 24, 2014 | 9.573 | 9.638 | 9.354 | 9.495 | 84,565 | -0.09(-0.90%) |
Apr 23, 2014 | 9.550 | 9.761 | 9.464 | 9.581 | 100,462 | +0.03(+0.33%) |
Apr 22, 2014 | 9.393 | 9.636 | 9.268 | 9.550 | 104,408 | +0.18(+1.92%) |
Apr 21, 2014 | 9.173 | 9.502 | 9.142 | 9.369 | 81,144 | +0.18(+1.96%) |
Apr 17, 2014 | 9.064 | 9.189 | 9.189 | 9.189 | 109,431 | +0.13(+1.47%) |
Apr 16, 2014 | 9.197 | 9.244 | 8.970 | 9.056 | 136,336 | -0.03(-0.35%) |
Apr 15, 2014 | 9.181 | 9.205 | 8.876 | 9.087 | 149,419 | -0.02(-0.26%) |
Apr 14, 2014 | 9.307 | 9.330 | 9.024 | 9.111 | 109,817 | -0.05(-0.60%) |
Apr 11, 2014 | 9.330 | 9.385 | 9.111 | 9.166 | 126,053 | -0.23(-2.42%) |
Apr 10, 2014 | 9.691 | 9.722 | 9.369 | 9.393 | 149,851 | -0.31(-3.23%) |
Apr 09, 2014 | 9.714 | 9.730 | 9.644 | 9.707 | 76,942 | +0.06(+0.65%) |
Apr 08, 2014 | 9.660 | 9.793 | 9.605 | 9.644 | 159,195 | -0.04(-0.40%) |
Apr 07, 2014 | 9.824 | 9.879 | 9.644 | 9.683 | 158,176 | -0.22(-2.22%) |
Apr 04, 2014 | 10.11 | 10.18 | 9.769 | 9.903 | 159,539 | -0.09(-0.94%) |
Apr 03, 2014 | 10.18 | 10.29 | 9.997 | 9.997 | 118,578 | -0.21(-2.07%) |
Apr 02, 2014 | 10.18 | 10.31 | 10.08 | 10.21 | 101,579 | +0.05(+0.54%) |
Apr 01, 2014 | 10.37 | 10.37 | 9.957 | 10.15 | 137,038 | -0.18(-1.75%) |
Mar 31, 2014 | 10.13 | 10.37 | 9.973 | 10.33 | 194,335 | +0.31(+3.05%) |
Mar 28, 2014 | 10.04 | 10.31 | 9.950 | 10.03 | 104,186 | +0.04(+0.35%) |
Mar 27, 2014 | 10.09 | 10.18 | 9.798 | 9.993 | 187,688 | -0.06(-0.62%) |
Mar 26, 2014 | 10.41 | 10.41 | 9.915 | 10.06 | 182,476 | -0.23(-2.20%) |
Mar 25, 2014 | 10.30 | 10.37 | 10.09 | 10.28 | 143,287 | +0.07(+0.69%) |
Mar 24, 2014 | 10.07 | 10.33 | 9.829 | 10.21 | 163,379 | +0.21(+2.10%) |
Mar 21, 2014 | 10.19 | 10.30 | 9.906 | 10.00 | 459,850 | -0.15(-1.46%) |
Mar 20, 2014 | 10.17 | 10.51 | 10.10 | 10.15 | 222,853 | +0.00(+0.00%) |
Mar 19, 2014 | 10.16 | 10.44 | 9.900 | 10.15 | 169,868 | +0.02(+0.15%) |
Mar 18, 2014 | 9.736 | 10.13 | 9.736 | 10.13 | 217,178 | +0.51(+5.26%) |
Mar 17, 2014 | 10.11 | 10.15 | 9.626 | 9.626 | 180,874 | -0.40(-3.97%) |
Mar 14, 2014 | 9.876 | 10.06 | 9.821 | 10.02 | 112,908 | +0.18(+1.82%) |
Mar 13, 2014 | 9.837 | 10.01 | 9.697 | 9.845 | 85,019 | +0.02(+0.16%) |
Mar 12, 2014 | 9.580 | 9.884 | 9.533 | 9.829 | 121,409 | +0.16(+1.69%) |
Mar 11, 2014 | 9.938 | 10.09 | 9.548 | 9.665 | 167,696 | -0.30(-2.97%) |
Mar 10, 2014 | 9.923 | 10.23 | 9.876 | 9.962 | 134,818 | -0.05(-0.47%) |
Mar 07, 2014 | 10.40 | 10.40 | 9.969 | 10.01 | 165,628 | -0.30(-2.95%) |
Mar 06, 2014 | 10.29 | 10.40 | 10.13 | 10.31 | 113,577 | +0.09(+0.84%) |
Mar 05, 2014 | 10.35 | 10.44 | 10.13 | 10.23 | 139,699 | -0.11(-1.06%) |
Mar 04, 2014 | 9.930 | 10.44 | 9.837 | 10.34 | 215,226 | +0.53(+5.41%) |