Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.341 | 9.346 | 9.283 | 9.329 | 879,887 | -0.02(-0.19%) |
May 29, 2014 | 9.335 | 9.381 | 9.312 | 9.346 | 1,469,737 | +0.23(+2.49%) |
May 28, 2014 | 9.201 | 9.230 | 9.120 | 9.120 | 1,121,292 | -0.01(-0.09%) |
May 27, 2014 | 9.240 | 9.248 | 9.100 | 9.128 | 1,103,808 | -0.01(-0.12%) |
May 23, 2014 | 9.139 | 9.139 | 9.139 | 9.139 | 823,459 | -0.18(-1.95%) |
May 22, 2014 | 9.256 | 9.351 | 9.206 | 9.321 | 546,713 | +0.07(+0.76%) |
May 21, 2014 | 9.217 | 9.251 | 9.162 | 9.251 | 884,265 | -0.27(-2.81%) |
May 20, 2014 | 9.557 | 9.569 | 9.474 | 9.518 | 617,097 | -0.04(-0.47%) |
May 19, 2014 | 9.502 | 9.602 | 9.479 | 9.563 | 748,659 | +0.09(+0.94%) |
May 16, 2014 | 9.424 | 9.474 | 9.407 | 9.474 | 1,133,565 | +0.07(+0.77%) |
May 15, 2014 | 9.390 | 9.406 | 9.234 | 9.401 | 1,029,326 | +0.09(+0.96%) |
May 14, 2014 | 9.307 | 9.407 | 9.301 | 9.312 | 714,261 | +0.02(+0.24%) |
May 13, 2014 | 9.329 | 9.346 | 9.262 | 9.290 | 837,269 | -0.04(-0.48%) |
May 12, 2014 | 9.284 | 9.334 | 9.234 | 9.334 | 820,568 | +0.07(+0.72%) |
May 09, 2014 | 9.229 | 9.295 | 9.156 | 9.268 | 1,464,505 | -0.06(-0.66%) |
May 08, 2014 | 9.340 | 9.396 | 9.318 | 9.329 | 841,172 | +0.04(+0.48%) |
May 07, 2014 | 9.284 | 9.334 | 9.240 | 9.284 | 1,048,258 | +0.01(+0.06%) |
May 06, 2014 | 9.284 | 9.351 | 9.223 | 9.279 | 726,627 | -0.01(-0.12%) |
May 05, 2014 | 9.134 | 9.334 | 9.123 | 9.290 | 1,303,283 | +0.19(+2.08%) |
May 02, 2014 | 9.151 | 9.206 | 9.056 | 9.100 | 1,564,298 | +0.08(+0.86%) |
May 01, 2014 | 9.000 | 9.022 | 8.933 | 9.022 | 840,269 | +0.05(+0.56%) |
Apr 30, 2014 | 8.905 | 9.006 | 8.889 | 8.972 | 1,982,568 | +0.39(+4.55%) |
Apr 29, 2014 | 8.632 | 8.680 | 8.560 | 8.582 | 3,659,547 | +0.25(+2.94%) |
Apr 28, 2014 | 8.281 | 8.370 | 8.253 | 8.337 | 1,007,755 | +0.01(+0.07%) |
Apr 25, 2014 | 8.376 | 8.387 | 8.276 | 8.331 | 537,669 | -0.11(-1.32%) |
Apr 24, 2014 | 8.454 | 8.465 | 8.375 | 8.443 | 415,483 | +0.00(+0.00%) |
Apr 23, 2014 | 8.448 | 8.460 | 8.398 | 8.443 | 549,306 | -0.07(-0.79%) |
Apr 22, 2014 | 8.526 | 8.577 | 8.482 | 8.510 | 942,800 | +0.10(+1.19%) |
Apr 21, 2014 | 8.393 | 8.432 | 8.360 | 8.409 | 498,344 | +0.00(+0.00%) |
Apr 17, 2014 | 8.359 | 8.409 | 8.409 | 8.409 | 778,957 | +0.09(+1.07%) |
Apr 16, 2014 | 8.220 | 8.343 | 8.186 | 8.320 | 631,915 | +0.09(+1.08%) |
Apr 15, 2014 | 8.259 | 8.304 | 8.131 | 8.231 | 614,739 | -0.09(-1.07%) |
Apr 14, 2014 | 8.259 | 8.331 | 8.231 | 8.320 | 509,744 | +0.07(+0.88%) |
Apr 11, 2014 | 8.220 | 8.320 | 8.203 | 8.248 | 779,273 | -0.02(-0.27%) |
Apr 10, 2014 | 8.398 | 8.426 | 8.253 | 8.270 | 1,434,778 | -0.11(-1.26%) |
Apr 09, 2014 | 8.331 | 8.387 | 8.256 | 8.376 | 1,452,340 | +0.19(+2.31%) |
Apr 08, 2014 | 8.086 | 8.203 | 8.086 | 8.186 | 850,115 | +0.06(+0.75%) |
Apr 07, 2014 | 8.175 | 8.186 | 8.081 | 8.125 | 636,620 | -0.04(-0.48%) |
Apr 04, 2014 | 8.220 | 8.237 | 8.159 | 8.164 | 418,826 | -0.07(-0.88%) |
Apr 03, 2014 | 8.292 | 8.309 | 8.192 | 8.237 | 540,344 | +0.02(+0.20%) |
Apr 02, 2014 | 8.198 | 8.253 | 8.187 | 8.220 | 807,099 | -0.03(-0.41%) |
Apr 01, 2014 | 8.287 | 8.304 | 8.198 | 8.253 | 1,186,115 | +0.07(+0.82%) |
Mar 31, 2014 | 8.192 | 8.248 | 8.170 | 8.186 | 749,421 | +0.07(+0.82%) |
Mar 28, 2014 | 8.103 | 8.188 | 8.103 | 8.120 | 1,066,955 | +0.18(+2.25%) |
Mar 27, 2014 | 7.936 | 7.969 | 7.897 | 7.941 | 846,594 | +0.10(+1.28%) |
Mar 26, 2014 | 7.919 | 7.919 | 7.819 | 7.841 | 1,121,839 | -0.08(-0.99%) |
Mar 25, 2014 | 7.802 | 7.925 | 7.790 | 7.919 | 1,041,145 | +0.14(+1.79%) |
Mar 24, 2014 | 7.757 | 7.780 | 7.644 | 7.780 | 1,054,124 | +0.00(+0.00%) |
Mar 21, 2014 | 7.852 | 7.913 | 7.769 | 7.780 | 867,688 | +0.01(+0.07%) |
Mar 20, 2014 | 7.629 | 7.841 | 7.608 | 7.774 | 858,549 | +0.01(+0.14%) |
Mar 19, 2014 | 7.863 | 7.880 | 7.691 | 7.763 | 779,357 | -0.12(-1.49%) |
Mar 18, 2014 | 7.919 | 7.969 | 7.858 | 7.880 | 557,508 | +0.04(+0.57%) |
Mar 17, 2014 | 7.802 | 7.874 | 7.774 | 7.835 | 755,775 | +0.07(+0.93%) |
Mar 14, 2014 | 7.618 | 7.824 | 7.607 | 7.763 | 1,294,735 | -0.14(-1.83%) |
Mar 13, 2014 | 8.153 | 8.164 | 7.880 | 7.908 | 1,152,130 | -0.25(-3.01%) |
Mar 12, 2014 | 8.081 | 8.164 | 8.069 | 8.153 | 1,292,745 | +0.04(+0.48%) |
Mar 11, 2014 | 8.125 | 8.198 | 7.936 | 8.114 | 2,736,899 | -0.09(-1.15%) |
Mar 10, 2014 | 8.131 | 8.237 | 8.081 | 8.209 | 3,746,777 | +0.31(+3.88%) |
Mar 07, 2014 | 8.003 | 8.008 | 7.863 | 7.902 | 4,294,099 | +0.17(+2.16%) |
Mar 06, 2014 | 7.679 | 7.863 | 7.652 | 7.735 | 5,916,978 | +0.73(+10.42%) |
Mar 05, 2014 | 7.061 | 7.078 | 6.966 | 7.005 | 563,718 | +0.06(+0.88%) |
Mar 04, 2014 | 6.916 | 6.949 | 6.899 | 6.944 | 1,089,984 | +0.16(+2.38%) |