Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.395 | 8.591 | 8.334 | 8.476 | 940,230 | +0.08(+0.97%) |
May 29, 2014 | 8.272 | 8.449 | 8.211 | 8.395 | 719,952 | +0.20(+2.49%) |
May 28, 2014 | 7.865 | 8.198 | 7.865 | 8.191 | 799,637 | +0.36(+4.59%) |
May 27, 2014 | 8.062 | 8.300 | 7.825 | 7.831 | 852,523 | -0.25(-3.11%) |
May 23, 2014 | 8.191 | 8.082 | 8.082 | 8.082 | 460,932 | -0.15(-1.81%) |
May 22, 2014 | 8.218 | 8.279 | 8.157 | 8.232 | 192,570 | +0.02(+0.25%) |
May 21, 2014 | 8.293 | 8.374 | 8.008 | 8.211 | 668,403 | -0.08(-0.98%) |
May 20, 2014 | 8.537 | 8.693 | 8.205 | 8.293 | 668,428 | -0.23(-2.71%) |
May 19, 2014 | 8.347 | 8.537 | 8.347 | 8.524 | 504,585 | +0.17(+2.03%) |
May 16, 2014 | 8.374 | 8.395 | 8.164 | 8.354 | 570,109 | -0.05(-0.65%) |
May 15, 2014 | 8.225 | 8.483 | 8.035 | 8.408 | 1,123,924 | +0.32(+3.94%) |
May 14, 2014 | 7.994 | 8.245 | 7.920 | 8.089 | 989,353 | +0.07(+0.85%) |
May 13, 2014 | 8.347 | 8.395 | 7.933 | 8.021 | 1,470,748 | -0.35(-4.14%) |
May 12, 2014 | 8.741 | 8.904 | 8.354 | 8.367 | 1,120,207 | -0.28(-3.22%) |
May 09, 2014 | 9.161 | 9.161 | 8.211 | 8.646 | 2,063,572 | -1.62(-15.80%) |
May 08, 2014 | 10.10 | 10.46 | 10.01 | 10.27 | 912,272 | +0.16(+1.61%) |
May 07, 2014 | 10.04 | 10.17 | 9.704 | 10.10 | 650,433 | +0.10(+1.02%) |
May 06, 2014 | 10.32 | 10.35 | 9.996 | 10.00 | 419,467 | -0.31(-3.03%) |
May 05, 2014 | 9.860 | 10.38 | 9.752 | 10.32 | 865,819 | +0.40(+4.04%) |
May 02, 2014 | 9.874 | 10.17 | 9.860 | 9.915 | 381,219 | +0.07(+0.76%) |
May 01, 2014 | 9.935 | 10.00 | 9.630 | 9.840 | 634,146 | -0.09(-0.89%) |
Apr 30, 2014 | 9.318 | 9.969 | 9.243 | 9.928 | 1,105,167 | +0.60(+6.48%) |
Apr 29, 2014 | 9.311 | 9.413 | 9.202 | 9.324 | 264,265 | +0.06(+0.66%) |
Apr 28, 2014 | 9.060 | 9.397 | 8.965 | 9.263 | 399,975 | +0.25(+2.79%) |
Apr 25, 2014 | 9.290 | 9.345 | 9.012 | 9.012 | 371,450 | -0.35(-3.70%) |
Apr 24, 2014 | 9.338 | 9.446 | 9.138 | 9.358 | 476,515 | +0.08(+0.88%) |
Apr 23, 2014 | 9.216 | 9.494 | 9.026 | 9.277 | 353,121 | +0.05(+0.59%) |
Apr 22, 2014 | 9.229 | 9.490 | 9.189 | 9.223 | 445,087 | +0.04(+0.44%) |
Apr 21, 2014 | 9.114 | 9.256 | 9.114 | 9.182 | 389,130 | +0.01(+0.15%) |
Apr 17, 2014 | 9.148 | 9.168 | 9.168 | 9.168 | 357,782 | +0.03(+0.30%) |
Apr 16, 2014 | 9.039 | 9.263 | 9.032 | 9.141 | 531,070 | +0.20(+2.20%) |
Apr 15, 2014 | 8.876 | 9.046 | 8.680 | 8.944 | 644,064 | -0.01(-0.08%) |
Apr 14, 2014 | 8.931 | 9.073 | 8.802 | 8.951 | 597,299 | +0.12(+1.38%) |
Apr 11, 2014 | 8.924 | 8.954 | 8.361 | 8.829 | 1,190,777 | -0.16(-1.81%) |
Apr 10, 2014 | 9.501 | 9.521 | 8.917 | 8.992 | 519,707 | -0.47(-4.95%) |
Apr 09, 2014 | 9.284 | 9.494 | 9.168 | 9.460 | 461,442 | +0.24(+2.58%) |
Apr 08, 2014 | 8.937 | 9.365 | 8.937 | 9.223 | 522,815 | +0.26(+2.95%) |
Apr 07, 2014 | 9.066 | 9.114 | 8.730 | 8.958 | 863,394 | -0.11(-1.20%) |
Apr 04, 2014 | 9.229 | 9.365 | 8.897 | 9.066 | 739,472 | -0.05(-0.52%) |
Apr 03, 2014 | 8.890 | 9.155 | 8.842 | 9.114 | 705,445 | +0.33(+3.71%) |
Apr 02, 2014 | 8.788 | 8.883 | 8.714 | 8.788 | 439,209 | +0.05(+0.54%) |
Apr 01, 2014 | 8.652 | 8.876 | 8.652 | 8.741 | 514,608 | +0.12(+1.42%) |
Mar 31, 2014 | 8.551 | 8.744 | 8.512 | 8.619 | 672,812 | +0.12(+1.36%) |
Mar 28, 2014 | 8.788 | 8.876 | 8.442 | 8.503 | 841,346 | -0.27(-3.09%) |
Mar 27, 2014 | 9.202 | 9.202 | 8.707 | 8.775 | 1,002,983 | -0.41(-4.43%) |
Mar 26, 2014 | 9.467 | 9.515 | 9.148 | 9.182 | 1,133,220 | -0.14(-1.46%) |
Mar 25, 2014 | 9.263 | 9.457 | 9.216 | 9.318 | 2,458,549 | -0.40(-4.12%) |
Mar 24, 2014 | 9.664 | 9.752 | 9.562 | 9.718 | 590,475 | +0.03(+0.28%) |
Mar 21, 2014 | 9.854 | 9.854 | 9.501 | 9.691 | 952,602 | -0.16(-1.65%) |
Mar 20, 2014 | 9.854 | 10.09 | 9.833 | 9.854 | 327,160 | -0.12(-1.22%) |
Mar 19, 2014 | 10.10 | 10.14 | 9.888 | 9.976 | 437,852 | -0.11(-1.08%) |
Mar 18, 2014 | 9.718 | 10.10 | 9.711 | 10.08 | 504,830 | +0.41(+4.21%) |
Mar 17, 2014 | 9.630 | 9.820 | 9.589 | 9.677 | 374,970 | +0.12(+1.28%) |
Mar 14, 2014 | 9.589 | 9.670 | 9.311 | 9.555 | 457,939 | -0.03(-0.35%) |
Mar 13, 2014 | 9.894 | 9.908 | 9.501 | 9.589 | 596,397 | -0.23(-2.35%) |
Mar 12, 2014 | 9.731 | 9.847 | 9.365 | 9.820 | 721,219 | +0.03(+0.28%) |
Mar 11, 2014 | 9.976 | 10.08 | 9.705 | 9.793 | 514,408 | -0.16(-1.57%) |
Mar 10, 2014 | 10.15 | 10.17 | 9.745 | 9.949 | 517,038 | -0.20(-2.01%) |
Mar 07, 2014 | 10.01 | 10.41 | 9.921 | 10.15 | 854,178 | +0.24(+2.47%) |
Mar 06, 2014 | 9.630 | 10.06 | 9.603 | 9.908 | 926,937 | +0.31(+3.25%) |
Mar 05, 2014 | 9.535 | 9.616 | 9.399 | 9.596 | 1,138,239 | +0.04(+0.43%) |
Mar 04, 2014 | 9.772 | 9.888 | 9.250 | 9.555 | 2,597,511 | -0.21(-2.15%) |