Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.395 | 8.592 | 8.334 | 8.477 | 940,134 | +0.08(+0.97%) |
May 29, 2014 | 8.273 | 8.450 | 8.212 | 8.395 | 719,878 | +0.20(+2.49%) |
May 28, 2014 | 7.866 | 8.199 | 7.866 | 8.192 | 799,555 | +0.36(+4.59%) |
May 27, 2014 | 8.063 | 8.300 | 7.825 | 7.832 | 852,436 | -0.25(-3.11%) |
May 23, 2014 | 8.192 | 8.083 | 8.083 | 8.083 | 460,885 | -0.15(-1.81%) |
May 22, 2014 | 8.219 | 8.280 | 8.158 | 8.233 | 192,550 | +0.02(+0.25%) |
May 21, 2014 | 8.294 | 8.375 | 8.009 | 8.212 | 668,335 | -0.08(-0.98%) |
May 20, 2014 | 8.538 | 8.694 | 8.205 | 8.294 | 668,360 | -0.23(-2.71%) |
May 19, 2014 | 8.348 | 8.538 | 8.348 | 8.524 | 504,534 | +0.17(+2.03%) |
May 16, 2014 | 8.375 | 8.395 | 8.165 | 8.355 | 570,051 | -0.05(-0.65%) |
May 15, 2014 | 8.226 | 8.484 | 8.036 | 8.409 | 1,123,809 | +0.32(+3.94%) |
May 14, 2014 | 7.995 | 8.246 | 7.920 | 8.090 | 989,252 | +0.07(+0.85%) |
May 13, 2014 | 8.348 | 8.395 | 7.934 | 8.022 | 1,470,598 | -0.35(-4.14%) |
May 12, 2014 | 8.742 | 8.904 | 8.355 | 8.368 | 1,120,093 | -0.28(-3.22%) |
May 09, 2014 | 9.162 | 9.162 | 8.212 | 8.647 | 2,063,362 | -1.62(-15.80%) |
May 08, 2014 | 10.10 | 10.47 | 10.01 | 10.27 | 912,179 | +0.16(+1.61%) |
May 07, 2014 | 10.04 | 10.17 | 9.705 | 10.11 | 650,367 | +0.10(+1.02%) |
May 06, 2014 | 10.32 | 10.35 | 9.997 | 10.00 | 419,425 | -0.31(-3.03%) |
May 05, 2014 | 9.861 | 10.38 | 9.753 | 10.32 | 865,731 | +0.40(+4.04%) |
May 02, 2014 | 9.875 | 10.17 | 9.861 | 9.916 | 381,181 | +0.07(+0.76%) |
May 01, 2014 | 9.936 | 10.00 | 9.631 | 9.841 | 634,081 | -0.09(-0.89%) |
Apr 30, 2014 | 9.318 | 9.970 | 9.244 | 9.929 | 1,105,054 | +0.60(+6.48%) |
Apr 29, 2014 | 9.312 | 9.413 | 9.203 | 9.325 | 264,238 | +0.06(+0.66%) |
Apr 28, 2014 | 9.061 | 9.398 | 8.966 | 9.264 | 399,934 | +0.25(+2.79%) |
Apr 25, 2014 | 9.291 | 9.346 | 9.013 | 9.013 | 371,412 | -0.35(-3.70%) |
Apr 24, 2014 | 9.339 | 9.447 | 9.139 | 9.359 | 476,467 | +0.08(+0.88%) |
Apr 23, 2014 | 9.217 | 9.495 | 9.027 | 9.278 | 353,085 | +0.05(+0.59%) |
Apr 22, 2014 | 9.230 | 9.491 | 9.190 | 9.223 | 445,041 | +0.04(+0.44%) |
Apr 21, 2014 | 9.115 | 9.257 | 9.115 | 9.183 | 389,090 | +0.01(+0.15%) |
Apr 17, 2014 | 9.149 | 9.169 | 9.169 | 9.169 | 357,746 | +0.03(+0.30%) |
Apr 16, 2014 | 9.040 | 9.264 | 9.033 | 9.142 | 531,016 | +0.20(+2.20%) |
Apr 15, 2014 | 8.877 | 9.047 | 8.680 | 8.945 | 643,999 | -0.01(-0.08%) |
Apr 14, 2014 | 8.932 | 9.074 | 8.803 | 8.952 | 597,238 | +0.12(+1.38%) |
Apr 11, 2014 | 8.925 | 8.955 | 8.361 | 8.830 | 1,190,655 | -0.16(-1.81%) |
Apr 10, 2014 | 9.502 | 9.522 | 8.918 | 8.993 | 519,654 | -0.47(-4.95%) |
Apr 09, 2014 | 9.285 | 9.495 | 9.169 | 9.461 | 461,395 | +0.24(+2.58%) |
Apr 08, 2014 | 8.938 | 9.366 | 8.938 | 9.223 | 522,761 | +0.26(+2.95%) |
Apr 07, 2014 | 9.067 | 9.115 | 8.731 | 8.959 | 863,306 | -0.11(-1.20%) |
Apr 04, 2014 | 9.230 | 9.366 | 8.898 | 9.067 | 739,397 | -0.05(-0.52%) |
Apr 03, 2014 | 8.891 | 9.156 | 8.843 | 9.115 | 705,373 | +0.33(+3.71%) |
Apr 02, 2014 | 8.789 | 8.884 | 8.714 | 8.789 | 439,164 | +0.05(+0.54%) |
Apr 01, 2014 | 8.653 | 8.877 | 8.653 | 8.742 | 514,556 | +0.12(+1.42%) |
Mar 31, 2014 | 8.552 | 8.745 | 8.512 | 8.619 | 672,744 | +0.12(+1.36%) |
Mar 28, 2014 | 8.789 | 8.877 | 8.443 | 8.504 | 841,260 | -0.27(-3.09%) |
Mar 27, 2014 | 9.203 | 9.203 | 8.708 | 8.775 | 1,002,881 | -0.41(-4.43%) |
Mar 26, 2014 | 9.468 | 9.516 | 9.149 | 9.183 | 1,133,105 | -0.14(-1.46%) |
Mar 25, 2014 | 9.264 | 9.458 | 9.217 | 9.318 | 2,458,299 | -0.40(-4.12%) |
Mar 24, 2014 | 9.665 | 9.753 | 9.563 | 9.719 | 590,415 | +0.03(+0.28%) |
Mar 21, 2014 | 9.855 | 9.855 | 9.502 | 9.692 | 952,505 | -0.16(-1.65%) |
Mar 20, 2014 | 9.855 | 10.09 | 9.834 | 9.855 | 327,127 | -0.12(-1.22%) |
Mar 19, 2014 | 10.11 | 10.14 | 9.889 | 9.977 | 437,807 | -0.11(-1.08%) |
Mar 18, 2014 | 9.719 | 10.11 | 9.712 | 10.09 | 504,778 | +0.41(+4.21%) |
Mar 17, 2014 | 9.631 | 9.821 | 9.590 | 9.678 | 374,932 | +0.12(+1.28%) |
Mar 14, 2014 | 9.590 | 9.671 | 9.312 | 9.556 | 457,893 | -0.03(-0.35%) |
Mar 13, 2014 | 9.895 | 9.909 | 9.502 | 9.590 | 596,337 | -0.23(-2.35%) |
Mar 12, 2014 | 9.732 | 9.848 | 9.366 | 9.821 | 721,146 | +0.03(+0.28%) |
Mar 11, 2014 | 9.977 | 10.09 | 9.706 | 9.794 | 514,356 | -0.16(-1.57%) |
Mar 10, 2014 | 10.15 | 10.17 | 9.746 | 9.950 | 516,986 | -0.20(-2.01%) |
Mar 07, 2014 | 10.01 | 10.41 | 9.922 | 10.15 | 854,091 | +0.24(+2.47%) |
Mar 06, 2014 | 9.631 | 10.06 | 9.604 | 9.909 | 926,842 | +0.31(+3.25%) |
Mar 05, 2014 | 9.536 | 9.617 | 9.400 | 9.597 | 1,138,123 | +0.04(+0.43%) |
Mar 04, 2014 | 9.773 | 9.889 | 9.251 | 9.556 | 2,597,246 | -0.21(-2.15%) |