Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.951 | 8.001 | 7.844 | 7.863 | 1,033,182 | -0.19(-2.31%) |
May 29, 2014 | 8.138 | 8.187 | 8.030 | 8.050 | 799,009 | -0.09(-1.08%) |
May 28, 2014 | 8.108 | 8.226 | 8.010 | 8.138 | 1,136,544 | +0.01(+0.12%) |
May 27, 2014 | 7.844 | 8.147 | 7.844 | 8.128 | 1,421,089 | +0.31(+4.01%) |
May 23, 2014 | 7.550 | 7.815 | 7.815 | 7.815 | 1,041,395 | +0.26(+3.43%) |
May 22, 2014 | 7.619 | 7.677 | 7.501 | 7.555 | 490,842 | -0.03(-0.45%) |
May 21, 2014 | 7.403 | 7.638 | 7.403 | 7.589 | 1,081,747 | +0.15(+1.97%) |
May 20, 2014 | 7.893 | 7.932 | 7.354 | 7.442 | 5,134,634 | -0.73(-8.98%) |
May 19, 2014 | 8.236 | 8.285 | 8.138 | 8.177 | 465,729 | -0.06(-0.71%) |
May 16, 2014 | 8.059 | 8.236 | 8.030 | 8.236 | 512,795 | +0.16(+1.94%) |
May 15, 2014 | 8.216 | 8.255 | 7.991 | 8.079 | 1,164,384 | -0.19(-2.25%) |
May 14, 2014 | 8.294 | 8.358 | 8.167 | 8.265 | 951,838 | +0.00(+0.00%) |
May 13, 2014 | 8.373 | 8.392 | 8.177 | 8.265 | 475,478 | -0.09(-1.06%) |
May 12, 2014 | 8.206 | 8.373 | 8.206 | 8.353 | 985,986 | +0.18(+2.16%) |
May 09, 2014 | 8.177 | 8.221 | 8.108 | 8.177 | 835,285 | -0.01(-0.12%) |
May 08, 2014 | 8.275 | 8.334 | 8.147 | 8.187 | 1,288,261 | -0.09(-1.07%) |
May 07, 2014 | 8.549 | 8.578 | 8.216 | 8.275 | 1,939,699 | -0.30(-3.54%) |
May 06, 2014 | 8.696 | 8.696 | 8.490 | 8.578 | 1,387,921 | -0.13(-1.46%) |
May 05, 2014 | 8.725 | 8.755 | 8.539 | 8.706 | 845,798 | -0.03(-0.34%) |
May 02, 2014 | 8.559 | 8.789 | 8.539 | 8.735 | 1,254,198 | +0.16(+1.83%) |
May 01, 2014 | 8.549 | 8.701 | 8.441 | 8.578 | 983,216 | +0.05(+0.57%) |
Apr 30, 2014 | 8.451 | 8.559 | 8.382 | 8.529 | 826,275 | +0.07(+0.81%) |
Apr 29, 2014 | 8.451 | 8.520 | 8.373 | 8.461 | 1,575,641 | +0.04(+0.47%) |
Apr 28, 2014 | 8.480 | 8.539 | 8.294 | 8.422 | 1,311,119 | -0.04(-0.46%) |
Apr 25, 2014 | 8.666 | 8.725 | 8.412 | 8.461 | 1,748,620 | -0.26(-3.03%) |
Apr 24, 2014 | 9.450 | 9.538 | 8.539 | 8.725 | 4,133,479 | -0.76(-8.05%) |
Apr 23, 2014 | 9.401 | 9.577 | 9.293 | 9.489 | 1,025,427 | +0.04(+0.41%) |
Apr 22, 2014 | 9.283 | 9.499 | 9.254 | 9.450 | 969,660 | +0.20(+2.12%) |
Apr 21, 2014 | 9.303 | 9.339 | 9.195 | 9.254 | 684,600 | -0.02(-0.21%) |
Apr 17, 2014 | 9.127 | 9.274 | 9.274 | 9.274 | 919,058 | +0.14(+1.50%) |
Apr 16, 2014 | 9.185 | 9.254 | 9.029 | 9.137 | 656,139 | -0.05(-0.53%) |
Apr 15, 2014 | 9.323 | 9.352 | 9.078 | 9.185 | 872,514 | -0.08(-0.85%) |
Apr 14, 2014 | 9.411 | 9.411 | 9.048 | 9.264 | 1,168,304 | -0.04(-0.42%) |
Apr 11, 2014 | 9.303 | 9.440 | 9.254 | 9.303 | 991,510 | -0.10(-1.04%) |
Apr 10, 2014 | 9.460 | 9.558 | 9.273 | 9.401 | 675,804 | -0.06(-0.62%) |
Apr 09, 2014 | 9.607 | 9.695 | 9.440 | 9.460 | 673,462 | -0.17(-1.73%) |
Apr 08, 2014 | 9.479 | 9.670 | 9.323 | 9.626 | 904,676 | +0.15(+1.55%) |
Apr 07, 2014 | 9.538 | 9.656 | 9.450 | 9.479 | 990,273 | -0.08(-0.82%) |
Apr 04, 2014 | 9.842 | 9.891 | 9.538 | 9.558 | 1,078,790 | -0.26(-2.69%) |
Apr 03, 2014 | 10.02 | 10.10 | 9.783 | 9.822 | 808,449 | -0.23(-2.34%) |
Apr 02, 2014 | 10.12 | 10.12 | 9.988 | 10.06 | 954,828 | -0.07(-0.68%) |
Apr 01, 2014 | 10.06 | 10.14 | 9.881 | 10.13 | 994,244 | +0.12(+1.17%) |
Mar 31, 2014 | 9.910 | 10.04 | 9.891 | 10.01 | 1,776,410 | +0.15(+1.49%) |
Mar 28, 2014 | 9.332 | 9.910 | 9.332 | 9.861 | 3,556,131 | +0.58(+6.22%) |
Mar 27, 2014 | 9.244 | 9.479 | 9.156 | 9.283 | 1,133,163 | +0.08(+0.85%) |
Mar 26, 2014 | 9.137 | 9.264 | 9.039 | 9.205 | 961,806 | +0.10(+1.08%) |
Mar 25, 2014 | 9.352 | 9.450 | 9.097 | 9.107 | 893,985 | -0.24(-2.52%) |
Mar 24, 2014 | 9.509 | 9.597 | 9.293 | 9.342 | 1,258,220 | -0.17(-1.75%) |
Mar 21, 2014 | 9.430 | 9.616 | 9.352 | 9.509 | 2,670,969 | +0.13(+1.36%) |
Mar 20, 2014 | 9.469 | 9.558 | 9.281 | 9.381 | 1,168,171 | -0.07(-0.73%) |
Mar 19, 2014 | 9.303 | 9.469 | 9.156 | 9.450 | 2,215,216 | +0.16(+1.69%) |
Mar 18, 2014 | 8.813 | 9.332 | 8.813 | 9.293 | 2,117,305 | +0.50(+5.68%) |
Mar 17, 2014 | 8.764 | 8.892 | 8.686 | 8.794 | 514,790 | +0.06(+0.67%) |
Mar 14, 2014 | 8.657 | 8.784 | 8.637 | 8.735 | 373,670 | +0.04(+0.45%) |
Mar 13, 2014 | 8.862 | 8.872 | 8.680 | 8.696 | 406,681 | -0.12(-1.33%) |
Mar 12, 2014 | 8.862 | 8.872 | 8.725 | 8.813 | 408,408 | -0.10(-1.10%) |
Mar 11, 2014 | 8.745 | 8.950 | 8.735 | 8.911 | 1,274,426 | +0.21(+2.36%) |
Mar 10, 2014 | 8.666 | 8.706 | 8.598 | 8.706 | 331,638 | +0.03(+0.34%) |
Mar 07, 2014 | 8.647 | 8.715 | 8.569 | 8.676 | 477,892 | +0.06(+0.68%) |
Mar 06, 2014 | 8.559 | 8.666 | 8.510 | 8.618 | 366,819 | +0.07(+0.80%) |
Mar 05, 2014 | 8.529 | 8.578 | 8.490 | 8.549 | 459,168 | +0.00(+0.00%) |
Mar 04, 2014 | 8.412 | 8.666 | 8.382 | 8.549 | 1,361,008 | +0.23(+2.71%) |