Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.224 | 9.367 | 9.201 | 9.322 | 2,528,816 | +0.11(+1.22%) |
May 29, 2014 | 9.209 | 9.224 | 9.111 | 9.209 | 2,166,241 | +0.04(+0.41%) |
May 28, 2014 | 9.261 | 9.269 | 9.115 | 9.171 | 2,886,395 | -0.14(-1.45%) |
May 27, 2014 | 9.209 | 9.307 | 9.164 | 9.307 | 1,768,396 | +0.14(+1.47%) |
May 23, 2014 | 9.014 | 9.171 | 9.171 | 9.171 | 1,824,190 | +0.16(+1.79%) |
May 22, 2014 | 8.886 | 9.029 | 8.781 | 9.010 | 1,328,546 | +0.10(+1.14%) |
May 21, 2014 | 9.029 | 9.051 | 8.811 | 8.909 | 1,866,816 | -0.10(-1.08%) |
May 20, 2014 | 9.014 | 9.014 | 8.909 | 9.006 | 2,870,710 | -0.05(-0.50%) |
May 19, 2014 | 8.984 | 9.051 | 8.924 | 9.051 | 1,041,776 | +0.06(+0.67%) |
May 16, 2014 | 8.849 | 8.991 | 8.811 | 8.991 | 1,631,523 | +0.12(+1.35%) |
May 15, 2014 | 8.909 | 8.931 | 8.714 | 8.871 | 2,850,020 | -0.08(-0.84%) |
May 14, 2014 | 9.059 | 9.059 | 8.931 | 8.946 | 1,947,031 | -0.09(-1.00%) |
May 13, 2014 | 9.246 | 9.299 | 9.021 | 9.036 | 2,264,086 | -0.22(-2.35%) |
May 12, 2014 | 9.246 | 9.464 | 9.209 | 9.254 | 3,593,622 | +0.00(+0.00%) |
May 09, 2014 | 9.322 | 9.397 | 9.224 | 9.254 | 2,236,053 | -0.13(-1.36%) |
May 08, 2014 | 9.224 | 9.427 | 9.209 | 9.382 | 1,549,110 | +0.16(+1.71%) |
May 07, 2014 | 9.134 | 9.231 | 9.025 | 9.224 | 2,143,075 | +0.14(+1.49%) |
May 06, 2014 | 9.246 | 9.276 | 9.074 | 9.089 | 1,558,156 | -0.17(-1.86%) |
May 05, 2014 | 9.254 | 9.322 | 9.156 | 9.261 | 1,113,017 | -0.05(-0.48%) |
May 02, 2014 | 9.307 | 9.389 | 9.231 | 9.307 | 1,344,099 | -0.01(-0.08%) |
May 01, 2014 | 9.194 | 9.314 | 9.014 | 9.314 | 2,480,334 | +0.11(+1.14%) |
Apr 30, 2014 | 8.946 | 9.250 | 8.852 | 9.209 | 2,813,335 | +0.26(+2.85%) |
Apr 29, 2014 | 9.074 | 9.089 | 8.954 | 8.954 | 785,494 | -0.08(-0.83%) |
Apr 28, 2014 | 8.999 | 9.036 | 8.819 | 9.029 | 1,069,378 | +0.08(+0.92%) |
Apr 25, 2014 | 9.171 | 9.186 | 8.924 | 8.946 | 1,772,798 | -0.24(-2.61%) |
Apr 24, 2014 | 9.194 | 9.216 | 9.126 | 9.186 | 1,177,565 | +0.09(+0.99%) |
Apr 23, 2014 | 9.141 | 9.201 | 9.051 | 9.096 | 1,679,426 | -0.06(-0.66%) |
Apr 22, 2014 | 9.111 | 9.250 | 9.051 | 9.156 | 1,863,690 | +0.05(+0.49%) |
Apr 21, 2014 | 9.051 | 9.111 | 8.991 | 9.111 | 1,027,286 | +0.07(+0.75%) |
Apr 17, 2014 | 8.999 | 9.044 | 9.044 | 9.044 | 1,727,058 | -0.01(-0.08%) |
Apr 16, 2014 | 8.916 | 9.074 | 8.858 | 9.051 | 1,313,017 | +0.18(+2.03%) |
Apr 15, 2014 | 8.744 | 8.879 | 8.676 | 8.871 | 1,167,223 | +0.13(+1.46%) |
Apr 14, 2014 | 8.721 | 8.864 | 8.616 | 8.744 | 1,901,221 | +0.11(+1.22%) |
Apr 11, 2014 | 8.714 | 8.766 | 8.612 | 8.639 | 2,454,542 | -0.15(-1.71%) |
Apr 10, 2014 | 9.014 | 9.044 | 8.714 | 8.789 | 2,355,847 | -0.23(-2.58%) |
Apr 09, 2014 | 9.081 | 9.089 | 8.931 | 9.021 | 1,222,556 | +0.02(+0.17%) |
Apr 08, 2014 | 8.931 | 9.059 | 8.909 | 9.006 | 1,065,324 | +0.08(+0.93%) |
Apr 07, 2014 | 8.931 | 9.036 | 8.901 | 8.924 | 1,316,508 | -0.02(-0.17%) |
Apr 04, 2014 | 9.141 | 9.141 | 8.901 | 8.939 | 1,632,074 | -0.13(-1.41%) |
Apr 03, 2014 | 9.134 | 9.149 | 9.014 | 9.066 | 1,344,608 | -0.04(-0.41%) |
Apr 02, 2014 | 9.111 | 9.141 | 8.995 | 9.104 | 1,277,381 | +0.01(+0.08%) |
Apr 01, 2014 | 8.841 | 9.111 | 8.796 | 9.096 | 2,668,368 | +0.28(+3.15%) |
Mar 31, 2014 | 8.796 | 8.856 | 8.706 | 8.819 | 2,565,314 | +0.06(+0.69%) |
Mar 28, 2014 | 8.796 | 8.909 | 8.744 | 8.759 | 1,142,467 | -0.04(-0.43%) |
Mar 27, 2014 | 8.811 | 8.856 | 8.740 | 8.796 | 1,646,252 | -0.01(-0.15%) |
Mar 26, 2014 | 9.137 | 9.159 | 8.802 | 8.809 | 2,055,112 | -0.26(-2.87%) |
Mar 25, 2014 | 9.062 | 9.181 | 8.995 | 9.070 | 1,347,962 | +0.05(+0.58%) |
Mar 24, 2014 | 9.070 | 9.077 | 8.936 | 9.018 | 1,876,733 | -0.06(-0.66%) |
Mar 21, 2014 | 8.921 | 9.107 | 8.921 | 9.077 | 3,502,678 | +0.19(+2.18%) |
Mar 20, 2014 | 8.921 | 8.966 | 8.824 | 8.884 | 3,263,377 | -0.06(-0.67%) |
Mar 19, 2014 | 9.300 | 9.326 | 8.906 | 8.943 | 2,453,000 | -0.39(-4.15%) |
Mar 18, 2014 | 9.338 | 9.386 | 9.245 | 9.330 | 1,590,788 | -0.01(-0.08%) |
Mar 17, 2014 | 9.293 | 9.464 | 9.263 | 9.338 | 2,588,488 | +0.07(+0.80%) |
Mar 14, 2014 | 9.122 | 9.300 | 9.122 | 9.263 | 2,731,777 | +0.13(+1.38%) |
Mar 13, 2014 | 9.308 | 9.367 | 9.096 | 9.137 | 6,169,645 | -0.15(-1.60%) |
Mar 12, 2014 | 9.025 | 9.300 | 9.018 | 9.285 | 5,431,156 | +0.07(+0.73%) |
Mar 11, 2014 | 9.152 | 9.263 | 9.114 | 9.219 | 4,414,549 | +0.07(+0.73%) |
Mar 10, 2014 | 9.196 | 9.226 | 9.099 | 9.152 | 2,015,997 | -0.04(-0.40%) |
Mar 07, 2014 | 9.211 | 9.233 | 9.085 | 9.189 | 2,176,576 | -0.03(-0.32%) |
Mar 06, 2014 | 9.263 | 9.300 | 9.166 | 9.219 | 2,702,804 | -0.02(-0.24%) |
Mar 05, 2014 | 9.427 | 9.494 | 9.200 | 9.241 | 4,763,116 | -0.18(-1.90%) |
Mar 04, 2014 | 9.345 | 9.457 | 9.308 | 9.419 | 2,693,690 | +0.17(+1.85%) |