Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.874 | 8.933 | 8.572 | 8.664 | 401,863 | -0.18(-1.99%) |
May 29, 2014 | 8.882 | 9.142 | 8.723 | 8.840 | 235,176 | -0.10(-1.13%) |
May 28, 2014 | 8.874 | 9.033 | 8.807 | 8.941 | 216,515 | +0.00(+0.00%) |
May 27, 2014 | 8.840 | 9.063 | 8.832 | 8.941 | 193,647 | +0.18(+2.11%) |
May 23, 2014 | 8.496 | 8.756 | 8.756 | 8.756 | 181,581 | +0.23(+2.76%) |
May 22, 2014 | 8.429 | 8.555 | 8.262 | 8.522 | 120,021 | +0.15(+1.80%) |
May 21, 2014 | 8.429 | 8.547 | 8.287 | 8.371 | 179,445 | -0.03(-0.30%) |
May 20, 2014 | 8.496 | 8.547 | 8.295 | 8.396 | 177,021 | -0.13(-1.52%) |
May 19, 2014 | 8.354 | 8.639 | 8.304 | 8.526 | 238,213 | +0.08(+0.94%) |
May 16, 2014 | 8.320 | 8.496 | 8.102 | 8.446 | 216,225 | +0.12(+1.41%) |
May 15, 2014 | 8.505 | 8.555 | 8.295 | 8.329 | 238,498 | -0.25(-2.93%) |
May 14, 2014 | 8.857 | 8.933 | 8.564 | 8.580 | 184,879 | -0.31(-3.49%) |
May 13, 2014 | 9.067 | 9.109 | 8.815 | 8.891 | 198,012 | -0.18(-2.03%) |
May 12, 2014 | 8.907 | 9.352 | 8.907 | 9.075 | 562,862 | +0.19(+2.17%) |
May 09, 2014 | 8.824 | 9.033 | 8.656 | 8.882 | 216,751 | -0.01(-0.09%) |
May 08, 2014 | 9.008 | 9.226 | 8.807 | 8.891 | 200,618 | -0.07(-0.75%) |
May 07, 2014 | 9.016 | 9.050 | 8.714 | 8.958 | 257,369 | +0.00(+0.00%) |
May 06, 2014 | 9.142 | 9.201 | 8.899 | 8.958 | 352,838 | -0.29(-3.17%) |
May 05, 2014 | 8.941 | 9.394 | 8.865 | 9.251 | 321,618 | +0.22(+2.41%) |
May 02, 2014 | 9.142 | 9.755 | 8.891 | 9.033 | 950,135 | +0.88(+10.80%) |
May 01, 2014 | 7.708 | 8.211 | 7.523 | 8.153 | 649,919 | +0.41(+5.31%) |
Apr 30, 2014 | 7.750 | 7.892 | 7.616 | 7.742 | 548,421 | -0.07(-0.86%) |
Apr 29, 2014 | 7.792 | 7.934 | 7.675 | 7.809 | 301,559 | +0.08(+0.97%) |
Apr 28, 2014 | 8.018 | 8.512 | 7.591 | 7.733 | 356,039 | -0.21(-2.63%) |
Apr 25, 2014 | 8.286 | 8.369 | 7.586 | 7.942 | 196,024 | -0.39(-4.72%) |
Apr 24, 2014 | 8.537 | 8.595 | 8.168 | 8.336 | 285,730 | -0.11(-1.29%) |
Apr 23, 2014 | 8.587 | 8.587 | 8.277 | 8.445 | 182,362 | -0.13(-1.56%) |
Apr 22, 2014 | 8.394 | 8.662 | 8.269 | 8.578 | 222,088 | +0.18(+2.19%) |
Apr 21, 2014 | 8.210 | 8.528 | 8.085 | 8.394 | 166,923 | +0.20(+2.45%) |
Apr 17, 2014 | 8.168 | 8.194 | 8.194 | 8.194 | 186,396 | +0.00(+0.00%) |
Apr 16, 2014 | 8.034 | 8.219 | 7.742 | 8.194 | 186,929 | +0.26(+3.27%) |
Apr 15, 2014 | 8.068 | 8.143 | 7.591 | 7.934 | 265,471 | -0.14(-1.76%) |
Apr 14, 2014 | 8.361 | 8.394 | 7.951 | 8.076 | 176,931 | -0.18(-2.23%) |
Apr 11, 2014 | 8.177 | 8.435 | 8.034 | 8.260 | 305,809 | -0.01(-0.10%) |
Apr 10, 2014 | 8.671 | 8.671 | 8.160 | 8.269 | 287,946 | -0.44(-5.09%) |
Apr 09, 2014 | 8.671 | 8.804 | 8.537 | 8.712 | 240,659 | +0.08(+0.87%) |
Apr 08, 2014 | 8.570 | 8.821 | 8.453 | 8.637 | 245,418 | +0.06(+0.68%) |
Apr 07, 2014 | 8.562 | 8.687 | 8.185 | 8.578 | 470,212 | +0.08(+0.99%) |
Apr 04, 2014 | 8.997 | 9.047 | 8.486 | 8.495 | 727,816 | -0.47(-5.23%) |
Apr 03, 2014 | 9.541 | 9.566 | 8.813 | 8.963 | 692,343 | -0.54(-5.64%) |
Apr 02, 2014 | 9.332 | 9.559 | 9.248 | 9.499 | 552,752 | +0.23(+2.44%) |
Apr 01, 2014 | 8.855 | 9.290 | 8.796 | 9.273 | 390,597 | +0.48(+5.42%) |
Mar 31, 2014 | 8.922 | 9.131 | 8.788 | 8.796 | 694,983 | -0.12(-1.31%) |
Mar 28, 2014 | 8.771 | 9.122 | 8.683 | 8.913 | 903,640 | +0.20(+2.31%) |
Mar 27, 2014 | 8.570 | 8.771 | 8.537 | 8.712 | 3,754,693 | -0.61(-6.55%) |
Mar 26, 2014 | 10.20 | 10.53 | 9.315 | 9.323 | 480,617 | -0.79(-7.78%) |
Mar 25, 2014 | 10.04 | 10.59 | 10.00 | 10.11 | 477,684 | +0.08(+0.75%) |
Mar 24, 2014 | 10.31 | 10.53 | 9.575 | 10.03 | 251,277 | -0.40(-3.85%) |
Mar 21, 2014 | 10.41 | 10.75 | 10.32 | 10.44 | 313,218 | +0.08(+0.81%) |
Mar 20, 2014 | 10.29 | 10.56 | 10.14 | 10.35 | 327,089 | +0.06(+0.57%) |
Mar 19, 2014 | 10.09 | 10.40 | 9.892 | 10.29 | 264,842 | +0.24(+2.41%) |
Mar 18, 2014 | 9.432 | 10.23 | 9.432 | 10.05 | 230,308 | +0.59(+6.28%) |
Mar 17, 2014 | 9.616 | 10.13 | 9.407 | 9.457 | 72,168 | -0.13(-1.31%) |
Mar 14, 2014 | 9.357 | 9.683 | 9.323 | 9.583 | 75,823 | +0.20(+2.14%) |
Mar 13, 2014 | 9.390 | 9.574 | 9.282 | 9.382 | 169,570 | +0.02(+0.18%) |
Mar 12, 2014 | 9.449 | 9.725 | 9.206 | 9.365 | 127,615 | -0.12(-1.24%) |
Mar 11, 2014 | 9.524 | 9.909 | 9.415 | 9.482 | 117,703 | +0.00(+0.00%) |
Mar 10, 2014 | 9.851 | 10.33 | 9.399 | 9.482 | 148,965 | -0.42(-4.23%) |
Mar 07, 2014 | 9.909 | 10.13 | 9.767 | 9.901 | 186,992 | +0.00(+0.00%) |
Mar 06, 2014 | 10.26 | 10.32 | 9.867 | 9.901 | 124,993 | -0.37(-3.59%) |
Mar 05, 2014 | 10.02 | 10.45 | 9.909 | 10.27 | 227,319 | +0.22(+2.16%) |
Mar 04, 2014 | 9.976 | 10.40 | 9.658 | 10.05 | 254,530 | +0.23(+2.30%) |