Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.455 | 8.465 | 8.138 | 8.317 | 993,286 | -0.17(-1.99%) |
May 29, 2014 | 8.267 | 8.555 | 8.118 | 8.485 | 1,086,057 | +0.16(+1.90%) |
May 28, 2014 | 8.673 | 8.673 | 8.227 | 8.327 | 1,862,090 | -0.37(-4.22%) |
May 27, 2014 | 8.951 | 8.951 | 8.673 | 8.693 | 1,161,851 | -0.29(-3.20%) |
May 23, 2014 | 9.060 | 8.981 | 8.981 | 8.981 | 511,979 | -0.08(-0.88%) |
May 22, 2014 | 9.129 | 9.189 | 9.030 | 9.060 | 475,843 | +0.01(+0.11%) |
May 21, 2014 | 9.090 | 9.090 | 8.882 | 9.050 | 840,137 | -0.09(-0.98%) |
May 20, 2014 | 9.120 | 9.229 | 9.070 | 9.139 | 476,502 | -0.08(-0.86%) |
May 19, 2014 | 9.139 | 9.328 | 8.981 | 9.219 | 1,085,261 | +0.19(+2.09%) |
May 16, 2014 | 8.981 | 9.035 | 8.901 | 9.030 | 1,325,926 | +0.03(+0.33%) |
May 15, 2014 | 9.120 | 9.139 | 8.941 | 9.001 | 928,414 | -0.20(-2.16%) |
May 14, 2014 | 9.506 | 9.506 | 9.139 | 9.199 | 771,148 | -0.18(-1.90%) |
May 13, 2014 | 9.387 | 9.476 | 9.268 | 9.377 | 522,519 | +0.03(+0.32%) |
May 12, 2014 | 9.338 | 9.476 | 9.298 | 9.348 | 760,455 | +0.11(+1.18%) |
May 09, 2014 | 9.328 | 9.338 | 9.040 | 9.238 | 721,457 | -0.05(-0.53%) |
May 08, 2014 | 9.199 | 9.407 | 9.199 | 9.288 | 640,547 | +0.07(+0.75%) |
May 07, 2014 | 9.447 | 9.455 | 9.060 | 9.219 | 1,222,917 | -0.28(-2.92%) |
May 06, 2014 | 9.645 | 9.694 | 9.427 | 9.496 | 379,589 | -0.12(-1.24%) |
May 05, 2014 | 9.823 | 9.873 | 9.595 | 9.615 | 640,243 | -0.09(-0.92%) |
May 02, 2014 | 9.437 | 9.794 | 9.367 | 9.704 | 813,527 | +0.30(+3.16%) |
May 01, 2014 | 9.288 | 9.506 | 9.258 | 9.407 | 548,327 | -0.01(-0.11%) |
Apr 30, 2014 | 9.427 | 9.566 | 9.348 | 9.417 | 835,039 | -0.09(-0.94%) |
Apr 29, 2014 | 9.298 | 9.556 | 9.278 | 9.506 | 899,174 | +0.25(+2.68%) |
Apr 28, 2014 | 9.447 | 9.457 | 9.179 | 9.258 | 874,077 | -0.25(-2.61%) |
Apr 25, 2014 | 9.457 | 9.595 | 9.348 | 9.506 | 829,087 | +0.14(+1.48%) |
Apr 24, 2014 | 9.387 | 9.615 | 9.278 | 9.367 | 808,333 | -0.12(-1.25%) |
Apr 23, 2014 | 9.328 | 9.566 | 9.238 | 9.486 | 1,055,297 | +0.19(+2.03%) |
Apr 22, 2014 | 9.050 | 9.308 | 8.961 | 9.298 | 1,092,975 | +0.26(+2.85%) |
Apr 21, 2014 | 9.139 | 9.139 | 8.773 | 9.040 | 1,383,938 | -0.12(-1.30%) |
Apr 17, 2014 | 9.258 | 9.159 | 9.159 | 9.159 | 1,188,195 | -0.15(-1.60%) |
Apr 16, 2014 | 9.447 | 9.486 | 9.179 | 9.308 | 901,602 | -0.12(-1.26%) |
Apr 15, 2014 | 9.357 | 9.476 | 9.169 | 9.427 | 1,737,280 | -0.20(-2.06%) |
Apr 14, 2014 | 9.575 | 9.833 | 9.516 | 9.625 | 837,376 | +0.14(+1.46%) |
Apr 11, 2014 | 9.764 | 9.794 | 9.357 | 9.486 | 1,276,645 | -0.32(-3.24%) |
Apr 10, 2014 | 10.25 | 10.39 | 9.764 | 9.803 | 1,236,416 | -0.34(-3.32%) |
Apr 09, 2014 | 9.774 | 10.30 | 9.655 | 10.14 | 1,148,912 | +0.29(+2.92%) |
Apr 08, 2014 | 9.913 | 10.00 | 9.714 | 9.853 | 833,016 | +0.15(+1.53%) |
Apr 07, 2014 | 9.724 | 10.00 | 9.625 | 9.704 | 862,782 | -0.02(-0.20%) |
Apr 04, 2014 | 10.03 | 10.11 | 9.694 | 9.724 | 867,721 | -0.07(-0.71%) |
Apr 03, 2014 | 9.853 | 9.873 | 9.635 | 9.794 | 876,315 | -0.20(-1.98%) |
Apr 02, 2014 | 9.913 | 10.09 | 9.863 | 9.992 | 1,494,792 | +0.32(+3.28%) |
Apr 01, 2014 | 9.605 | 9.734 | 9.526 | 9.675 | 802,530 | +0.12(+1.24%) |
Mar 31, 2014 | 9.863 | 9.872 | 9.496 | 9.556 | 1,492,979 | -0.36(-3.60%) |
Mar 28, 2014 | 9.794 | 10.01 | 9.556 | 9.913 | 1,434,373 | +0.06(+0.60%) |
Mar 27, 2014 | 9.556 | 9.949 | 9.457 | 9.853 | 1,274,178 | +0.20(+2.05%) |
Mar 26, 2014 | 10.09 | 10.28 | 9.605 | 9.655 | 1,793,323 | -0.40(-3.94%) |
Mar 25, 2014 | 10.18 | 10.29 | 9.992 | 10.05 | 1,291,167 | -0.06(-0.59%) |
Mar 24, 2014 | 10.73 | 10.85 | 10.10 | 10.11 | 1,844,395 | -0.82(-7.52%) |
Mar 21, 2014 | 11.02 | 11.22 | 10.82 | 10.93 | 2,476,976 | +0.05(+0.46%) |
Mar 20, 2014 | 10.62 | 10.97 | 10.61 | 10.88 | 1,141,810 | +0.17(+1.57%) |
Mar 19, 2014 | 11.04 | 11.16 | 10.68 | 10.72 | 1,609,311 | -0.50(-4.42%) |
Mar 18, 2014 | 10.88 | 11.40 | 10.87 | 11.21 | 1,407,780 | +0.15(+1.34%) |
Mar 17, 2014 | 11.34 | 11.49 | 11.03 | 11.06 | 1,469,067 | -0.37(-3.21%) |
Mar 14, 2014 | 11.57 | 11.77 | 11.32 | 11.43 | 1,382,230 | +0.03(+0.26%) |
Mar 13, 2014 | 11.06 | 11.53 | 10.93 | 11.40 | 1,934,892 | +0.36(+3.23%) |
Mar 12, 2014 | 10.81 | 11.07 | 10.81 | 11.04 | 959,116 | +0.35(+3.24%) |
Mar 11, 2014 | 11.03 | 11.14 | 10.62 | 10.70 | 1,277,454 | -0.16(-1.46%) |
Mar 10, 2014 | 11.00 | 11.00 | 10.73 | 10.85 | 1,045,452 | -0.19(-1.71%) |
Mar 07, 2014 | 11.21 | 11.27 | 10.92 | 11.04 | 1,278,670 | -0.42(-3.63%) |
Mar 06, 2014 | 11.34 | 11.54 | 11.34 | 11.46 | 988,043 | +0.21(+1.85%) |
Mar 05, 2014 | 11.07 | 11.30 | 10.95 | 11.25 | 1,094,215 | +0.21(+1.89%) |
Mar 04, 2014 | 11.07 | 11.27 | 10.90 | 11.04 | 1,308,625 | -0.28(-2.45%) |