Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.337 | 9.343 | 9.279 | 9.326 | 880,187 | -0.02(-0.19%) |
May 29, 2014 | 9.332 | 9.378 | 9.308 | 9.343 | 1,470,239 | +0.23(+2.49%) |
May 28, 2014 | 9.198 | 9.227 | 9.117 | 9.117 | 1,121,675 | -0.01(-0.09%) |
May 27, 2014 | 9.237 | 9.245 | 9.097 | 9.125 | 1,104,185 | -0.01(-0.12%) |
May 23, 2014 | 9.136 | 9.136 | 9.136 | 9.136 | 823,740 | -0.18(-1.95%) |
May 22, 2014 | 9.253 | 9.348 | 9.203 | 9.318 | 546,899 | +0.07(+0.76%) |
May 21, 2014 | 9.214 | 9.248 | 9.159 | 9.248 | 884,567 | -0.27(-2.81%) |
May 20, 2014 | 9.554 | 9.565 | 9.471 | 9.515 | 617,308 | -0.04(-0.47%) |
May 19, 2014 | 9.498 | 9.599 | 9.476 | 9.560 | 748,914 | +0.09(+0.94%) |
May 16, 2014 | 9.420 | 9.471 | 9.404 | 9.471 | 1,133,952 | +0.07(+0.77%) |
May 15, 2014 | 9.387 | 9.403 | 9.231 | 9.398 | 1,029,677 | +0.09(+0.96%) |
May 14, 2014 | 9.303 | 9.404 | 9.298 | 9.309 | 714,505 | +0.02(+0.24%) |
May 13, 2014 | 9.326 | 9.342 | 9.259 | 9.287 | 837,555 | -0.04(-0.48%) |
May 12, 2014 | 9.281 | 9.331 | 9.231 | 9.331 | 820,848 | +0.07(+0.72%) |
May 09, 2014 | 9.225 | 9.292 | 9.153 | 9.264 | 1,465,005 | -0.06(-0.66%) |
May 08, 2014 | 9.337 | 9.393 | 9.315 | 9.326 | 841,459 | +0.04(+0.48%) |
May 07, 2014 | 9.281 | 9.331 | 9.237 | 9.281 | 1,048,617 | +0.01(+0.06%) |
May 06, 2014 | 9.281 | 9.348 | 9.220 | 9.276 | 726,875 | -0.01(-0.12%) |
May 05, 2014 | 9.131 | 9.331 | 9.120 | 9.287 | 1,303,729 | +0.19(+2.08%) |
May 02, 2014 | 9.147 | 9.203 | 9.053 | 9.097 | 1,564,832 | +0.08(+0.86%) |
May 01, 2014 | 8.997 | 9.019 | 8.930 | 9.019 | 840,556 | +0.05(+0.56%) |
Apr 30, 2014 | 8.902 | 9.003 | 8.886 | 8.969 | 1,983,245 | +0.39(+4.55%) |
Apr 29, 2014 | 8.629 | 8.677 | 8.557 | 8.579 | 3,660,797 | +0.25(+2.94%) |
Apr 28, 2014 | 8.278 | 8.368 | 8.251 | 8.334 | 1,008,099 | +0.01(+0.07%) |
Apr 25, 2014 | 8.373 | 8.384 | 8.273 | 8.329 | 537,852 | -0.11(-1.32%) |
Apr 24, 2014 | 8.451 | 8.462 | 8.372 | 8.440 | 415,625 | +0.00(+0.00%) |
Apr 23, 2014 | 8.446 | 8.457 | 8.395 | 8.440 | 549,493 | -0.07(-0.79%) |
Apr 22, 2014 | 8.524 | 8.574 | 8.479 | 8.507 | 943,122 | +0.10(+1.19%) |
Apr 21, 2014 | 8.390 | 8.429 | 8.357 | 8.407 | 498,514 | +0.00(+0.00%) |
Apr 17, 2014 | 8.356 | 8.407 | 8.407 | 8.407 | 779,223 | +0.09(+1.07%) |
Apr 16, 2014 | 8.217 | 8.340 | 8.184 | 8.317 | 632,131 | +0.09(+1.08%) |
Apr 15, 2014 | 8.256 | 8.301 | 8.128 | 8.228 | 614,949 | -0.09(-1.07%) |
Apr 14, 2014 | 8.256 | 8.329 | 8.228 | 8.317 | 509,918 | +0.07(+0.88%) |
Apr 11, 2014 | 8.217 | 8.317 | 8.200 | 8.245 | 779,539 | -0.02(-0.27%) |
Apr 10, 2014 | 8.395 | 8.423 | 8.251 | 8.267 | 1,435,269 | -0.11(-1.26%) |
Apr 09, 2014 | 8.329 | 8.384 | 8.253 | 8.373 | 1,452,837 | +0.19(+2.31%) |
Apr 08, 2014 | 8.083 | 8.200 | 8.083 | 8.184 | 850,405 | +0.06(+0.75%) |
Apr 07, 2014 | 8.173 | 8.184 | 8.078 | 8.122 | 636,838 | -0.04(-0.48%) |
Apr 04, 2014 | 8.217 | 8.234 | 8.156 | 8.161 | 418,969 | -0.07(-0.88%) |
Apr 03, 2014 | 8.290 | 8.306 | 8.189 | 8.234 | 540,529 | +0.02(+0.20%) |
Apr 02, 2014 | 8.195 | 8.251 | 8.184 | 8.217 | 807,375 | -0.03(-0.41%) |
Apr 01, 2014 | 8.284 | 8.301 | 8.195 | 8.251 | 1,186,520 | +0.07(+0.82%) |
Mar 31, 2014 | 8.189 | 8.245 | 8.167 | 8.184 | 749,677 | +0.07(+0.82%) |
Mar 28, 2014 | 8.100 | 8.185 | 8.100 | 8.117 | 1,067,319 | +0.18(+2.25%) |
Mar 27, 2014 | 7.933 | 7.966 | 7.894 | 7.939 | 846,884 | +0.10(+1.28%) |
Mar 26, 2014 | 7.916 | 7.916 | 7.816 | 7.838 | 1,122,222 | -0.08(-0.99%) |
Mar 25, 2014 | 7.799 | 7.922 | 7.787 | 7.916 | 1,041,501 | +0.14(+1.79%) |
Mar 24, 2014 | 7.755 | 7.777 | 7.642 | 7.777 | 1,054,485 | +0.00(+0.00%) |
Mar 21, 2014 | 7.849 | 7.911 | 7.766 | 7.777 | 867,984 | +0.01(+0.07%) |
Mar 20, 2014 | 7.627 | 7.838 | 7.605 | 7.771 | 858,842 | +0.01(+0.14%) |
Mar 19, 2014 | 7.861 | 7.877 | 7.688 | 7.760 | 779,624 | -0.12(-1.49%) |
Mar 18, 2014 | 7.916 | 7.966 | 7.855 | 7.877 | 557,698 | +0.04(+0.57%) |
Mar 17, 2014 | 7.799 | 7.872 | 7.771 | 7.833 | 756,033 | +0.07(+0.93%) |
Mar 14, 2014 | 7.615 | 7.822 | 7.604 | 7.760 | 1,295,177 | -0.14(-1.83%) |
Mar 13, 2014 | 8.150 | 8.161 | 7.877 | 7.905 | 1,152,524 | -0.25(-3.01%) |
Mar 12, 2014 | 8.078 | 8.161 | 8.067 | 8.150 | 1,293,186 | +0.04(+0.48%) |
Mar 11, 2014 | 8.122 | 8.195 | 7.933 | 8.111 | 2,737,834 | -0.09(-1.15%) |
Mar 10, 2014 | 8.128 | 8.234 | 8.078 | 8.206 | 3,748,057 | +0.31(+3.88%) |
Mar 07, 2014 | 8.000 | 8.005 | 7.861 | 7.900 | 4,295,566 | +0.17(+2.16%) |
Mar 06, 2014 | 7.677 | 7.861 | 7.649 | 7.732 | 5,918,999 | +0.73(+10.42%) |
Mar 05, 2014 | 7.058 | 7.075 | 6.964 | 7.003 | 563,911 | +0.06(+0.88%) |
Mar 04, 2014 | 6.914 | 6.947 | 6.897 | 6.941 | 1,090,357 | +0.16(+2.38%) |