Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.759 | 9.837 | 9.653 | 9.750 | 2,111,298 | -0.01(-0.10%) |
May 29, 2014 | 9.673 | 9.808 | 9.624 | 9.759 | 1,553,550 | +0.16(+1.71%) |
May 28, 2014 | 9.547 | 9.702 | 9.499 | 9.596 | 2,041,955 | +0.05(+0.51%) |
May 27, 2014 | 9.277 | 9.585 | 9.258 | 9.547 | 2,203,801 | +0.36(+3.88%) |
May 23, 2014 | 9.123 | 9.191 | 9.191 | 9.191 | 2,099,283 | +0.10(+1.06%) |
May 22, 2014 | 9.065 | 9.123 | 9.017 | 9.094 | 713,059 | +0.03(+0.32%) |
May 21, 2014 | 9.065 | 9.171 | 8.920 | 9.065 | 1,676,053 | +0.05(+0.53%) |
May 20, 2014 | 9.113 | 9.191 | 9.017 | 9.017 | 2,092,026 | -0.14(-1.48%) |
May 19, 2014 | 9.046 | 9.162 | 8.993 | 9.152 | 1,709,576 | +0.12(+1.28%) |
May 16, 2014 | 8.930 | 9.075 | 8.767 | 9.036 | 2,534,793 | +0.14(+1.63%) |
May 15, 2014 | 8.785 | 8.911 | 8.602 | 8.892 | 3,373,082 | +0.09(+0.99%) |
May 14, 2014 | 8.814 | 8.969 | 8.689 | 8.805 | 2,073,315 | -0.04(-0.44%) |
May 13, 2014 | 8.843 | 8.930 | 8.800 | 8.843 | 1,835,134 | -0.01(-0.11%) |
May 12, 2014 | 8.544 | 8.872 | 8.535 | 8.853 | 2,392,497 | +0.30(+3.49%) |
May 09, 2014 | 8.487 | 8.612 | 8.390 | 8.554 | 1,485,829 | +0.03(+0.34%) |
May 08, 2014 | 8.351 | 8.641 | 8.245 | 8.525 | 2,259,621 | +0.19(+2.31%) |
May 07, 2014 | 8.255 | 8.361 | 7.946 | 8.332 | 3,158,052 | +0.06(+0.70%) |
May 06, 2014 | 8.265 | 8.496 | 8.197 | 8.274 | 3,352,835 | +0.00(+0.00%) |
May 05, 2014 | 8.429 | 8.429 | 8.101 | 8.274 | 2,953,973 | +0.10(+1.18%) |
May 02, 2014 | 7.821 | 8.429 | 7.763 | 8.178 | 4,423,959 | +0.36(+4.56%) |
May 01, 2014 | 7.648 | 7.918 | 7.648 | 7.821 | 2,041,448 | +0.15(+2.01%) |
Apr 30, 2014 | 7.532 | 7.667 | 7.426 | 7.667 | 2,770,362 | +0.14(+1.92%) |
Apr 29, 2014 | 7.291 | 7.619 | 7.175 | 7.522 | 5,997,174 | +0.70(+10.33%) |
Apr 28, 2014 | 6.905 | 7.040 | 6.751 | 6.818 | 1,965,235 | -0.09(-1.26%) |
Apr 25, 2014 | 7.204 | 7.214 | 6.847 | 6.905 | 1,351,846 | -0.31(-4.28%) |
Apr 24, 2014 | 7.223 | 7.233 | 7.079 | 7.214 | 924,398 | +0.04(+0.54%) |
Apr 23, 2014 | 7.107 | 7.185 | 7.069 | 7.175 | 1,167,324 | +0.06(+0.81%) |
Apr 22, 2014 | 6.770 | 7.136 | 6.770 | 7.117 | 1,595,199 | +0.34(+4.98%) |
Apr 21, 2014 | 6.809 | 6.857 | 6.702 | 6.780 | 808,043 | +0.01(+0.14%) |
Apr 17, 2014 | 6.673 | 6.770 | 6.770 | 6.770 | 1,004,690 | +0.08(+1.15%) |
Apr 16, 2014 | 6.712 | 6.712 | 6.529 | 6.693 | 1,324,352 | +0.06(+0.87%) |
Apr 15, 2014 | 6.683 | 6.751 | 6.461 | 6.635 | 1,717,681 | -0.03(-0.43%) |
Apr 14, 2014 | 6.741 | 6.750 | 6.587 | 6.664 | 1,517,428 | -0.04(-0.58%) |
Apr 11, 2014 | 6.837 | 6.904 | 6.596 | 6.702 | 1,641,800 | -0.20(-2.93%) |
Apr 10, 2014 | 7.107 | 7.223 | 6.886 | 6.905 | 2,592,434 | -0.17(-2.45%) |
Apr 09, 2014 | 7.021 | 7.088 | 6.915 | 7.079 | 1,106,086 | +0.11(+1.52%) |
Apr 08, 2014 | 6.866 | 7.040 | 6.866 | 6.972 | 1,714,579 | +0.11(+1.54%) |
Apr 07, 2014 | 6.809 | 6.929 | 6.770 | 6.866 | 1,732,136 | +0.01(+0.14%) |
Apr 04, 2014 | 6.953 | 7.094 | 6.770 | 6.857 | 1,681,709 | -0.09(-1.25%) |
Apr 03, 2014 | 6.963 | 7.069 | 6.847 | 6.944 | 2,257,343 | +0.02(+0.28%) |
Apr 02, 2014 | 6.895 | 6.992 | 6.829 | 6.924 | 1,362,080 | +0.06(+0.84%) |
Apr 01, 2014 | 6.673 | 6.895 | 6.635 | 6.866 | 1,791,626 | +0.25(+3.79%) |
Mar 31, 2014 | 6.336 | 6.635 | 6.336 | 6.616 | 1,720,623 | +0.21(+3.31%) |
Mar 28, 2014 | 6.336 | 6.490 | 6.326 | 6.403 | 1,455,657 | +0.12(+1.84%) |
Mar 27, 2014 | 6.268 | 6.336 | 6.249 | 6.288 | 896,607 | +0.03(+0.46%) |
Mar 26, 2014 | 6.365 | 6.375 | 6.259 | 6.259 | 1,362,449 | -0.05(-0.76%) |
Mar 25, 2014 | 6.201 | 6.355 | 6.201 | 6.307 | 978,911 | +0.12(+1.87%) |
Mar 24, 2014 | 6.268 | 6.297 | 6.114 | 6.191 | 1,259,468 | -0.07(-1.08%) |
Mar 21, 2014 | 6.326 | 6.365 | 6.244 | 6.259 | 1,583,098 | +0.01(+0.15%) |
Mar 20, 2014 | 6.220 | 6.278 | 6.201 | 6.249 | 1,222,206 | +0.04(+0.62%) |
Mar 19, 2014 | 6.230 | 6.288 | 6.172 | 6.211 | 1,070,424 | +0.01(+0.16%) |
Mar 18, 2014 | 5.989 | 6.211 | 5.989 | 6.201 | 1,306,732 | +0.24(+4.05%) |
Mar 17, 2014 | 5.969 | 6.037 | 5.950 | 5.960 | 1,127,835 | +0.06(+0.98%) |
Mar 14, 2014 | 5.834 | 5.950 | 5.834 | 5.902 | 1,000,782 | +0.07(+1.16%) |
Mar 13, 2014 | 5.931 | 5.949 | 5.815 | 5.834 | 900,903 | -0.07(-1.14%) |
Mar 12, 2014 | 5.892 | 5.912 | 5.825 | 5.902 | 935,240 | +0.00(+0.00%) |
Mar 11, 2014 | 5.902 | 5.912 | 5.796 | 5.902 | 1,195,768 | +0.02(+0.33%) |
Mar 10, 2014 | 5.921 | 5.931 | 5.825 | 5.883 | 1,122,054 | +0.01(+0.16%) |
Mar 07, 2014 | 5.883 | 5.921 | 5.844 | 5.873 | 782,735 | +0.01(+0.16%) |
Mar 06, 2014 | 5.873 | 5.883 | 5.796 | 5.863 | 1,022,540 | +0.04(+0.66%) |
Mar 05, 2014 | 5.825 | 5.863 | 5.786 | 5.825 | 642,337 | +0.02(+0.33%) |
Mar 04, 2014 | 5.767 | 5.849 | 5.757 | 5.806 | 1,691,378 | +0.12(+2.03%) |