Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.816 | 8.826 | 8.498 | 8.691 | 2,804,215 | -0.17(-1.91%) |
May 29, 2014 | 8.837 | 8.878 | 8.722 | 8.861 | 1,849,332 | +0.12(+1.39%) |
May 28, 2014 | 8.802 | 8.802 | 8.660 | 8.740 | 1,791,233 | -0.04(-0.43%) |
May 27, 2014 | 8.515 | 8.830 | 8.487 | 8.778 | 3,315,095 | +0.36(+4.27%) |
May 23, 2014 | 8.342 | 8.418 | 8.418 | 8.418 | 2,298,658 | +0.03(+0.33%) |
May 22, 2014 | 8.093 | 8.408 | 8.051 | 8.390 | 1,788,315 | +0.30(+3.76%) |
May 21, 2014 | 8.128 | 8.242 | 8.020 | 8.086 | 2,175,944 | +0.00(+0.00%) |
May 20, 2014 | 8.186 | 8.281 | 7.899 | 8.086 | 6,016,039 | -0.11(-1.31%) |
May 19, 2014 | 8.020 | 8.328 | 8.007 | 8.193 | 3,660,498 | +0.13(+1.63%) |
May 16, 2014 | 8.086 | 8.162 | 7.930 | 8.062 | 2,201,195 | -0.03(-0.43%) |
May 15, 2014 | 8.231 | 8.238 | 7.986 | 8.096 | 6,058,820 | -0.15(-1.84%) |
May 14, 2014 | 8.245 | 8.446 | 8.171 | 8.249 | 7,805,985 | +0.02(+0.25%) |
May 13, 2014 | 8.518 | 8.563 | 8.228 | 8.228 | 5,624,247 | -0.28(-3.25%) |
May 12, 2014 | 8.300 | 8.577 | 8.217 | 8.505 | 3,815,602 | +0.29(+3.54%) |
May 09, 2014 | 8.003 | 8.290 | 7.975 | 8.214 | 4,468,559 | +0.18(+2.19%) |
May 08, 2014 | 8.377 | 8.591 | 7.962 | 8.038 | 6,255,380 | -0.39(-4.64%) |
May 07, 2014 | 8.722 | 8.743 | 8.332 | 8.428 | 4,914,716 | -0.25(-2.87%) |
May 06, 2014 | 8.913 | 8.971 | 8.667 | 8.677 | 3,827,786 | -0.31(-3.46%) |
May 05, 2014 | 9.079 | 9.079 | 8.819 | 8.989 | 3,318,901 | -0.17(-1.81%) |
May 02, 2014 | 9.286 | 9.556 | 9.054 | 9.155 | 6,475,479 | -0.25(-2.68%) |
May 01, 2014 | 9.397 | 9.580 | 9.220 | 9.407 | 5,949,595 | +0.02(+0.22%) |
Apr 30, 2014 | 9.234 | 9.573 | 9.207 | 9.386 | 4,260,246 | +0.13(+1.46%) |
Apr 29, 2014 | 9.376 | 9.376 | 8.899 | 9.252 | 5,715,589 | -0.07(-0.74%) |
Apr 28, 2014 | 9.400 | 9.504 | 8.968 | 9.321 | 2,612,394 | -0.00(-0.04%) |
Apr 25, 2014 | 9.587 | 9.618 | 9.210 | 9.324 | 2,144,558 | -0.30(-3.09%) |
Apr 24, 2014 | 9.777 | 9.805 | 9.338 | 9.622 | 1,412,205 | -0.08(-0.78%) |
Apr 23, 2014 | 9.753 | 9.867 | 9.532 | 9.698 | 1,302,986 | -0.10(-1.06%) |
Apr 22, 2014 | 9.729 | 9.885 | 9.615 | 9.802 | 3,876,720 | +0.11(+1.18%) |
Apr 21, 2014 | 9.670 | 9.712 | 9.580 | 9.687 | 1,161,545 | +0.05(+0.50%) |
Apr 17, 2014 | 9.556 | 9.639 | 9.639 | 9.639 | 2,062,431 | +0.06(+0.58%) |
Apr 16, 2014 | 9.269 | 9.608 | 9.231 | 9.584 | 2,443,216 | +0.36(+3.94%) |
Apr 15, 2014 | 8.978 | 9.255 | 8.788 | 9.220 | 2,366,010 | +0.27(+3.01%) |
Apr 14, 2014 | 9.137 | 9.245 | 8.799 | 8.951 | 1,781,280 | -0.09(-0.99%) |
Apr 11, 2014 | 8.947 | 9.214 | 8.819 | 9.041 | 3,013,431 | -0.03(-0.31%) |
Apr 10, 2014 | 9.601 | 9.629 | 8.978 | 9.068 | 5,164,035 | -0.53(-5.48%) |
Apr 09, 2014 | 9.445 | 9.660 | 9.342 | 9.594 | 2,577,394 | +0.16(+1.69%) |
Apr 08, 2014 | 9.376 | 9.646 | 9.290 | 9.435 | 3,781,237 | +0.06(+0.66%) |
Apr 07, 2014 | 9.943 | 9.981 | 9.200 | 9.373 | 3,082,257 | -0.45(-4.61%) |
Apr 04, 2014 | 10.17 | 10.33 | 9.642 | 9.826 | 4,041,153 | -0.30(-3.00%) |
Apr 03, 2014 | 10.51 | 10.60 | 10.10 | 10.13 | 4,276,895 | -0.42(-3.97%) |
Apr 02, 2014 | 10.31 | 10.58 | 10.19 | 10.55 | 4,511,520 | +0.25(+2.38%) |
Apr 01, 2014 | 10.18 | 10.38 | 9.978 | 10.30 | 3,918,445 | +0.13(+1.29%) |
Mar 31, 2014 | 9.829 | 10.18 | 9.788 | 10.17 | 3,468,692 | +0.48(+4.92%) |
Mar 28, 2014 | 9.425 | 9.857 | 9.397 | 9.694 | 3,120,505 | +0.30(+3.20%) |
Mar 27, 2014 | 9.542 | 9.625 | 9.286 | 9.393 | 1,696,889 | -0.14(-1.45%) |
Mar 26, 2014 | 10.00 | 10.03 | 9.504 | 9.532 | 2,049,842 | -0.37(-3.74%) |
Mar 25, 2014 | 10.02 | 10.24 | 9.829 | 9.902 | 2,705,503 | -0.07(-0.66%) |
Mar 24, 2014 | 10.35 | 10.37 | 9.812 | 9.968 | 3,779,644 | -0.33(-3.22%) |
Mar 21, 2014 | 10.61 | 10.62 | 10.28 | 10.30 | 6,418,336 | -0.24(-2.23%) |
Mar 20, 2014 | 10.67 | 10.71 | 10.48 | 10.53 | 1,541,338 | -0.17(-1.58%) |
Mar 19, 2014 | 10.93 | 10.97 | 10.57 | 10.70 | 2,006,234 | -0.20(-1.81%) |
Mar 18, 2014 | 10.90 | 11.01 | 10.77 | 10.90 | 1,569,052 | +0.08(+0.77%) |
Mar 17, 2014 | 10.81 | 10.89 | 10.72 | 10.82 | 1,789,587 | +0.02(+0.22%) |
Mar 14, 2014 | 10.72 | 10.91 | 10.69 | 10.79 | 1,239,821 | +0.07(+0.65%) |
Mar 13, 2014 | 11.10 | 11.16 | 10.55 | 10.72 | 2,247,223 | -0.35(-3.15%) |
Mar 12, 2014 | 10.78 | 11.12 | 10.69 | 11.07 | 2,021,038 | +0.19(+1.75%) |
Mar 11, 2014 | 11.22 | 11.26 | 10.76 | 10.88 | 2,233,228 | -0.36(-3.20%) |
Mar 10, 2014 | 11.16 | 11.30 | 11.05 | 11.24 | 2,413,799 | +0.02(+0.22%) |
Mar 07, 2014 | 11.12 | 11.34 | 10.98 | 11.22 | 3,493,448 | +0.15(+1.31%) |
Mar 06, 2014 | 10.99 | 11.12 | 10.92 | 11.07 | 4,504,569 | +0.17(+1.55%) |
Mar 05, 2014 | 10.67 | 10.91 | 10.57 | 10.90 | 2,166,324 | +0.26(+2.40%) |
Mar 04, 2014 | 10.83 | 11.06 | 10.55 | 10.65 | 4,336,454 | -0.10(-0.93%) |