Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.455 | 8.465 | 8.138 | 8.316 | 993,364 | -0.17(-1.99%) |
May 29, 2014 | 8.266 | 8.554 | 8.118 | 8.484 | 1,086,142 | +0.16(+1.90%) |
May 28, 2014 | 8.673 | 8.673 | 8.227 | 8.326 | 1,862,236 | -0.37(-4.22%) |
May 27, 2014 | 8.950 | 8.950 | 8.673 | 8.693 | 1,161,942 | -0.29(-3.20%) |
May 23, 2014 | 9.059 | 8.980 | 8.980 | 8.980 | 512,019 | -0.08(-0.88%) |
May 22, 2014 | 9.129 | 9.188 | 9.030 | 9.059 | 475,880 | +0.01(+0.11%) |
May 21, 2014 | 9.089 | 9.089 | 8.881 | 9.049 | 840,203 | -0.09(-0.98%) |
May 20, 2014 | 9.119 | 9.228 | 9.069 | 9.139 | 476,540 | -0.08(-0.86%) |
May 19, 2014 | 9.139 | 9.327 | 8.980 | 9.218 | 1,085,346 | +0.19(+2.09%) |
May 16, 2014 | 8.980 | 9.035 | 8.901 | 9.030 | 1,326,030 | +0.03(+0.33%) |
May 15, 2014 | 9.119 | 9.139 | 8.940 | 9.000 | 928,487 | -0.20(-2.16%) |
May 14, 2014 | 9.505 | 9.505 | 9.139 | 9.198 | 771,209 | -0.18(-1.90%) |
May 13, 2014 | 9.386 | 9.476 | 9.267 | 9.377 | 522,560 | +0.03(+0.32%) |
May 12, 2014 | 9.337 | 9.476 | 9.297 | 9.347 | 760,514 | +0.11(+1.18%) |
May 09, 2014 | 9.327 | 9.337 | 9.040 | 9.238 | 721,513 | -0.05(-0.53%) |
May 08, 2014 | 9.198 | 9.406 | 9.198 | 9.287 | 640,597 | +0.07(+0.75%) |
May 07, 2014 | 9.446 | 9.455 | 9.059 | 9.218 | 1,223,013 | -0.28(-2.92%) |
May 06, 2014 | 9.644 | 9.694 | 9.426 | 9.495 | 379,618 | -0.12(-1.24%) |
May 05, 2014 | 9.823 | 9.872 | 9.595 | 9.614 | 640,293 | -0.09(-0.92%) |
May 02, 2014 | 9.436 | 9.793 | 9.367 | 9.704 | 813,591 | +0.30(+3.16%) |
May 01, 2014 | 9.287 | 9.505 | 9.258 | 9.406 | 548,370 | -0.01(-0.11%) |
Apr 30, 2014 | 9.426 | 9.565 | 9.347 | 9.416 | 835,105 | -0.09(-0.94%) |
Apr 29, 2014 | 9.297 | 9.555 | 9.277 | 9.505 | 899,245 | +0.25(+2.68%) |
Apr 28, 2014 | 9.446 | 9.456 | 9.178 | 9.258 | 874,145 | -0.25(-2.61%) |
Apr 25, 2014 | 9.456 | 9.595 | 9.347 | 9.505 | 829,152 | +0.14(+1.48%) |
Apr 24, 2014 | 9.386 | 9.614 | 9.277 | 9.367 | 808,396 | -0.12(-1.25%) |
Apr 23, 2014 | 9.327 | 9.565 | 9.238 | 9.486 | 1,055,380 | +0.19(+2.03%) |
Apr 22, 2014 | 9.049 | 9.307 | 8.960 | 9.297 | 1,093,061 | +0.26(+2.85%) |
Apr 21, 2014 | 9.139 | 9.139 | 8.772 | 9.040 | 1,384,046 | -0.12(-1.30%) |
Apr 17, 2014 | 9.258 | 9.158 | 9.158 | 9.158 | 1,188,288 | -0.15(-1.60%) |
Apr 16, 2014 | 9.446 | 9.486 | 9.178 | 9.307 | 901,672 | -0.12(-1.26%) |
Apr 15, 2014 | 9.357 | 9.476 | 9.168 | 9.426 | 1,737,416 | -0.20(-2.06%) |
Apr 14, 2014 | 9.575 | 9.832 | 9.515 | 9.624 | 837,441 | +0.14(+1.46%) |
Apr 11, 2014 | 9.763 | 9.793 | 9.357 | 9.486 | 1,276,745 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.763 | 9.803 | 1,236,513 | -0.34(-3.32%) |
Apr 09, 2014 | 9.773 | 10.30 | 9.654 | 10.14 | 1,149,003 | +0.29(+2.92%) |
Apr 08, 2014 | 9.912 | 10.00 | 9.713 | 9.852 | 833,081 | +0.15(+1.53%) |
Apr 07, 2014 | 9.723 | 10.00 | 9.624 | 9.704 | 862,850 | -0.02(-0.20%) |
Apr 04, 2014 | 10.03 | 10.11 | 9.694 | 9.723 | 867,789 | -0.07(-0.71%) |
Apr 03, 2014 | 9.852 | 9.872 | 9.634 | 9.793 | 876,384 | -0.20(-1.98%) |
Apr 02, 2014 | 9.912 | 10.09 | 9.862 | 9.991 | 1,494,909 | +0.32(+3.28%) |
Apr 01, 2014 | 9.604 | 9.733 | 9.525 | 9.674 | 802,593 | +0.12(+1.24%) |
Mar 31, 2014 | 9.862 | 9.871 | 9.495 | 9.555 | 1,493,096 | -0.36(-3.60%) |
Mar 28, 2014 | 9.793 | 10.01 | 9.555 | 9.912 | 1,434,485 | +0.06(+0.60%) |
Mar 27, 2014 | 9.555 | 9.948 | 9.456 | 9.852 | 1,274,278 | +0.20(+2.05%) |
Mar 26, 2014 | 10.09 | 10.28 | 9.604 | 9.654 | 1,793,464 | -0.40(-3.94%) |
Mar 25, 2014 | 10.18 | 10.29 | 9.991 | 10.05 | 1,291,268 | -0.06(-0.59%) |
Mar 24, 2014 | 10.72 | 10.85 | 10.10 | 10.11 | 1,844,540 | -0.82(-7.52%) |
Mar 21, 2014 | 11.02 | 11.22 | 10.82 | 10.93 | 2,477,170 | +0.05(+0.45%) |
Mar 20, 2014 | 10.62 | 10.97 | 10.61 | 10.88 | 1,141,900 | +0.17(+1.57%) |
Mar 19, 2014 | 11.04 | 11.16 | 10.67 | 10.71 | 1,609,437 | -0.50(-4.42%) |
Mar 18, 2014 | 10.88 | 11.40 | 10.87 | 11.21 | 1,407,891 | +0.15(+1.34%) |
Mar 17, 2014 | 11.34 | 11.49 | 11.03 | 11.06 | 1,469,182 | -0.37(-3.21%) |
Mar 14, 2014 | 11.57 | 11.77 | 11.32 | 11.43 | 1,382,338 | +0.03(+0.26%) |
Mar 13, 2014 | 11.06 | 11.53 | 10.93 | 11.40 | 1,935,044 | +0.36(+3.23%) |
Mar 12, 2014 | 10.81 | 11.07 | 10.81 | 11.04 | 959,191 | +0.35(+3.24%) |
Mar 11, 2014 | 11.03 | 11.14 | 10.62 | 10.69 | 1,277,554 | -0.16(-1.46%) |
Mar 10, 2014 | 11.00 | 11.00 | 10.72 | 10.85 | 1,045,534 | -0.19(-1.71%) |
Mar 07, 2014 | 11.21 | 11.27 | 10.92 | 11.04 | 1,278,770 | -0.42(-3.63%) |
Mar 06, 2014 | 11.34 | 11.54 | 11.34 | 11.46 | 988,120 | +0.21(+1.85%) |
Mar 05, 2014 | 11.07 | 11.30 | 10.95 | 11.25 | 1,094,301 | +0.21(+1.88%) |
Mar 04, 2014 | 11.07 | 11.27 | 10.90 | 11.04 | 1,308,727 | -0.28(-2.45%) |