Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.750 | 8.810 | 8.670 | 8.690 | 3,938,261 | -0.01(-0.11%) |
May 29, 2014 | 8.720 | 8.830 | 8.685 | 8.700 | 6,493,136 | +0.01(+0.12%) |
May 28, 2014 | 8.760 | 8.800 | 8.650 | 8.690 | 6,197,613 | -0.04(-0.46%) |
May 27, 2014 | 8.600 | 8.790 | 8.540 | 8.730 | 7,339,793 | +0.19(+2.22%) |
May 23, 2014 | 8.490 | 8.540 | 8.540 | 8.540 | 7,245,100 | +0.01(+0.12%) |
May 22, 2014 | 8.460 | 8.570 | 8.400 | 8.530 | 5,155,910 | +0.08(+0.95%) |
May 21, 2014 | 8.600 | 8.600 | 8.360 | 8.450 | 4,751,440 | +0.03(+0.36%) |
May 20, 2014 | 8.570 | 8.605 | 8.380 | 8.420 | 6,929,896 | -0.15(-1.75%) |
May 19, 2014 | 8.430 | 8.640 | 8.400 | 8.570 | 5,080,704 | +0.12(+1.42%) |
May 16, 2014 | 8.480 | 8.561 | 8.400 | 8.450 | 6,255,636 | +0.02(+0.24%) |
May 15, 2014 | 8.530 | 8.550 | 8.220 | 8.430 | 10,265,260 | -0.11(-1.29%) |
May 14, 2014 | 8.560 | 8.650 | 8.470 | 8.540 | 9,652,802 | -0.17(-1.95%) |
May 13, 2014 | 8.780 | 8.870 | 8.650 | 8.710 | 9,717,380 | -0.07(-0.80%) |
May 12, 2014 | 8.840 | 8.840 | 8.600 | 8.780 | 12,612,917 | +0.08(+0.92%) |
May 09, 2014 | 8.600 | 8.855 | 8.600 | 8.700 | 11,017,798 | -0.15(-1.69%) |
May 08, 2014 | 8.900 | 9.210 | 8.840 | 8.850 | 11,658,311 | -0.08(-0.84%) |
May 07, 2014 | 8.960 | 9.010 | 8.850 | 8.925 | 6,301,088 | -0.02(-0.28%) |
May 06, 2014 | 8.770 | 9.110 | 8.770 | 8.950 | 6,764,522 | -0.05(-0.56%) |
May 05, 2014 | 8.780 | 9.010 | 8.755 | 9.000 | 6,579,229 | +0.12(+1.35%) |
May 02, 2014 | 8.870 | 9.030 | 8.400 | 8.880 | 23,854,608 | -0.50(-5.33%) |
May 01, 2014 | 9.450 | 9.600 | 9.240 | 9.380 | 7,898,641 | -0.03(-0.32%) |
Apr 30, 2014 | 9.380 | 9.440 | 9.250 | 9.410 | 5,738,428 | +0.03(+0.32%) |
Apr 29, 2014 | 9.320 | 9.410 | 9.270 | 9.380 | 3,557,318 | +0.11(+1.19%) |
Apr 28, 2014 | 9.560 | 9.578 | 9.130 | 9.270 | 4,959,478 | -0.18(-1.90%) |
Apr 25, 2014 | 9.790 | 9.790 | 9.370 | 9.450 | 7,941,925 | -0.32(-3.28%) |
Apr 24, 2014 | 9.810 | 9.810 | 9.580 | 9.770 | 2,864,195 | +0.04(+0.41%) |
Apr 23, 2014 | 9.740 | 9.790 | 9.680 | 9.730 | 3,982,594 | +0.03(+0.31%) |
Apr 22, 2014 | 9.570 | 9.750 | 9.550 | 9.700 | 5,493,733 | +0.13(+1.36%) |
Apr 21, 2014 | 9.630 | 9.650 | 9.420 | 9.570 | 3,679,357 | +0.01(+0.10%) |
Apr 17, 2014 | 9.470 | 9.560 | 9.560 | 9.560 | 7,734,000 | +0.05(+0.53%) |
Apr 16, 2014 | 9.850 | 9.850 | 9.210 | 9.510 | 10,562,805 | -0.20(-2.06%) |
Apr 15, 2014 | 9.560 | 9.760 | 9.475 | 9.710 | 5,368,605 | +0.15(+1.57%) |
Apr 14, 2014 | 9.670 | 9.710 | 9.450 | 9.560 | 4,942,832 | -0.02(-0.21%) |
Apr 11, 2014 | 9.650 | 9.790 | 9.550 | 9.580 | 6,731,627 | -0.11(-1.14%) |
Apr 10, 2014 | 9.950 | 10.07 | 9.675 | 9.690 | 9,753,370 | -0.31(-3.10%) |
Apr 09, 2014 | 9.900 | 10.00 | 9.810 | 10.00 | 7,182,691 | +0.11(+1.11%) |
Apr 08, 2014 | 9.800 | 9.930 | 9.710 | 9.890 | 10,433,864 | +0.31(+3.24%) |
Apr 07, 2014 | 9.460 | 9.680 | 9.420 | 9.580 | 7,675,014 | +0.07(+0.74%) |
Apr 04, 2014 | 9.780 | 9.840 | 9.410 | 9.510 | 15,322,581 | -0.24(-2.46%) |
Apr 03, 2014 | 9.700 | 9.935 | 9.660 | 9.750 | 20,919,528 | +0.25(+2.63%) |
Apr 02, 2014 | 9.430 | 9.580 | 9.420 | 9.500 | 12,677,258 | +0.05(+0.53%) |
Apr 01, 2014 | 9.430 | 9.460 | 9.360 | 9.450 | 9,465,334 | +0.05(+0.53%) |
Mar 31, 2014 | 9.260 | 9.430 | 9.240 | 9.400 | 5,629,550 | +0.21(+2.29%) |
Mar 28, 2014 | 9.120 | 9.300 | 9.110 | 9.190 | 4,044,411 | +0.08(+0.88%) |
Mar 27, 2014 | 9.150 | 9.305 | 9.050 | 9.110 | 5,831,974 | -0.04(-0.44%) |
Mar 26, 2014 | 9.310 | 9.400 | 9.120 | 9.150 | 5,463,274 | -0.12(-1.29%) |
Mar 25, 2014 | 9.430 | 9.450 | 9.180 | 9.270 | 8,484,242 | -0.12(-1.28%) |
Mar 24, 2014 | 9.400 | 9.460 | 9.260 | 9.390 | 13,406,233 | +0.03(+0.32%) |
Mar 21, 2014 | 9.490 | 9.590 | 9.330 | 9.360 | 7,116,315 | -0.09(-0.95%) |
Mar 20, 2014 | 9.510 | 9.600 | 9.410 | 9.450 | 11,717,655 | -0.08(-0.84%) |
Mar 19, 2014 | 9.500 | 9.670 | 9.450 | 9.530 | 5,360,710 | +0.08(+0.85%) |
Mar 18, 2014 | 9.380 | 9.480 | 9.280 | 9.450 | 5,187,985 | +0.19(+2.05%) |
Mar 17, 2014 | 9.210 | 9.330 | 9.200 | 9.260 | 4,054,467 | +0.08(+0.87%) |
Mar 14, 2014 | 9.190 | 9.340 | 9.150 | 9.180 | 4,391,986 | -0.02(-0.22%) |
Mar 13, 2014 | 9.450 | 9.510 | 9.160 | 9.200 | 3,645,272 | -0.21(-2.23%) |
Mar 12, 2014 | 9.350 | 9.470 | 9.260 | 9.410 | 5,840,431 | +0.01(+0.11%) |
Mar 11, 2014 | 9.560 | 9.600 | 9.350 | 9.400 | 4,988,930 | -0.13(-1.36%) |
Mar 10, 2014 | 9.660 | 9.710 | 9.420 | 9.530 | 5,893,015 | -0.15(-1.55%) |
Mar 07, 2014 | 9.640 | 9.750 | 9.620 | 9.680 | 5,282,411 | -0.02(-0.21%) |
Mar 06, 2014 | 9.660 | 9.740 | 9.585 | 9.700 | 5,078,867 | +0.06(+0.62%) |
Mar 05, 2014 | 9.620 | 9.720 | 9.545 | 9.640 | 4,537,057 | +0.04(+0.42%) |
Mar 04, 2014 | 9.470 | 9.610 | 9.440 | 9.600 | 4,207,853 | +0.25(+2.67%) |