Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.176 | 8.244 | 8.078 | 8.116 | 4,251,261 | -0.09(-1.11%) |
May 29, 2014 | 8.222 | 8.263 | 8.146 | 8.206 | 4,433,016 | +0.03(+0.37%) |
May 28, 2014 | 8.252 | 8.252 | 8.055 | 8.176 | 4,540,747 | -0.10(-1.19%) |
May 27, 2014 | 8.312 | 8.327 | 8.214 | 8.275 | 6,352,069 | +0.05(+0.64%) |
May 23, 2014 | 8.123 | 8.222 | 8.222 | 8.222 | 7,061,494 | +0.09(+1.12%) |
May 22, 2014 | 7.836 | 8.154 | 7.654 | 8.131 | 10,243,435 | +0.11(+1.42%) |
May 21, 2014 | 8.199 | 8.585 | 7.942 | 8.017 | 22,811,730 | -0.55(-6.44%) |
May 20, 2014 | 8.925 | 8.955 | 8.532 | 8.570 | 11,054,238 | -0.48(-5.35%) |
May 19, 2014 | 8.925 | 9.099 | 8.849 | 9.054 | 5,656,703 | +0.12(+1.35%) |
May 16, 2014 | 8.766 | 8.948 | 8.743 | 8.933 | 4,556,771 | +0.23(+2.70%) |
May 15, 2014 | 8.880 | 8.917 | 8.638 | 8.698 | 6,479,724 | -0.26(-2.87%) |
May 14, 2014 | 8.925 | 8.978 | 8.842 | 8.955 | 7,601,565 | +0.03(+0.34%) |
May 13, 2014 | 8.759 | 8.948 | 8.706 | 8.925 | 5,347,738 | +0.15(+1.72%) |
May 12, 2014 | 8.713 | 8.925 | 8.713 | 8.774 | 7,450,151 | +0.08(+0.87%) |
May 09, 2014 | 8.448 | 8.751 | 8.433 | 8.698 | 6,332,363 | +0.26(+3.05%) |
May 08, 2014 | 8.358 | 8.683 | 8.343 | 8.441 | 7,269,902 | +0.17(+2.10%) |
May 07, 2014 | 8.426 | 8.426 | 8.146 | 8.267 | 6,191,317 | -0.05(-0.64%) |
May 06, 2014 | 8.486 | 8.524 | 8.297 | 8.320 | 5,738,617 | -0.20(-2.40%) |
May 05, 2014 | 8.675 | 8.713 | 8.501 | 8.524 | 4,779,842 | -0.17(-2.00%) |
May 02, 2014 | 8.698 | 8.891 | 8.653 | 8.698 | 4,191,267 | +0.01(+0.09%) |
May 01, 2014 | 8.759 | 8.796 | 8.638 | 8.691 | 3,874,231 | -0.05(-0.61%) |
Apr 30, 2014 | 8.698 | 8.766 | 8.562 | 8.743 | 4,288,332 | +0.05(+0.61%) |
Apr 29, 2014 | 8.607 | 8.774 | 8.592 | 8.691 | 5,523,806 | +0.05(+0.53%) |
Apr 28, 2014 | 8.524 | 8.728 | 8.479 | 8.645 | 6,571,004 | +0.14(+1.60%) |
Apr 25, 2014 | 8.554 | 8.577 | 8.445 | 8.509 | 5,053,745 | -0.05(-0.62%) |
Apr 24, 2014 | 8.411 | 8.600 | 8.403 | 8.562 | 6,151,684 | +0.17(+1.98%) |
Apr 23, 2014 | 8.403 | 8.501 | 8.335 | 8.396 | 4,493,856 | +0.00(+0.00%) |
Apr 22, 2014 | 8.327 | 8.471 | 8.290 | 8.396 | 4,268,651 | +0.09(+1.09%) |
Apr 21, 2014 | 8.335 | 8.433 | 8.229 | 8.305 | 4,161,059 | -0.01(-0.09%) |
Apr 17, 2014 | 8.532 | 8.312 | 8.312 | 8.312 | 5,680,662 | -0.20(-2.31%) |
Apr 16, 2014 | 8.585 | 8.721 | 8.350 | 8.509 | 5,779,181 | -0.03(-0.35%) |
Apr 15, 2014 | 8.320 | 8.570 | 8.282 | 8.539 | 7,307,131 | +0.26(+3.11%) |
Apr 14, 2014 | 8.396 | 8.456 | 8.191 | 8.282 | 5,699,074 | -0.04(-0.45%) |
Apr 11, 2014 | 8.517 | 8.551 | 8.206 | 8.320 | 8,646,848 | -0.29(-3.34%) |
Apr 10, 2014 | 8.895 | 8.925 | 8.524 | 8.607 | 7,142,424 | -0.29(-3.31%) |
Apr 09, 2014 | 8.864 | 8.933 | 8.743 | 8.902 | 9,199,881 | +0.03(+0.34%) |
Apr 08, 2014 | 8.698 | 8.955 | 8.683 | 8.872 | 10,343,477 | +0.04(+0.43%) |
Apr 07, 2014 | 9.311 | 9.394 | 8.774 | 8.834 | 16,946,602 | -0.76(-7.89%) |
Apr 04, 2014 | 9.712 | 9.825 | 9.591 | 9.591 | 6,455,620 | -0.10(-1.01%) |
Apr 03, 2014 | 9.681 | 9.795 | 9.530 | 9.689 | 6,467,194 | +0.07(+0.71%) |
Apr 02, 2014 | 9.318 | 9.681 | 9.228 | 9.621 | 7,079,372 | +0.29(+3.16%) |
Apr 01, 2014 | 9.265 | 9.345 | 9.212 | 9.326 | 4,735,656 | +0.07(+0.74%) |
Mar 31, 2014 | 9.288 | 9.326 | 9.167 | 9.258 | 3,900,429 | +0.03(+0.37%) |
Mar 28, 2014 | 9.074 | 9.314 | 9.089 | 9.224 | 4,342,117 | +0.15(+1.65%) |
Mar 27, 2014 | 9.239 | 9.269 | 9.067 | 9.074 | 7,838,568 | -0.18(-1.94%) |
Mar 26, 2014 | 9.538 | 9.628 | 9.246 | 9.254 | 7,495,354 | -0.23(-2.45%) |
Mar 25, 2014 | 9.650 | 9.672 | 9.373 | 9.486 | 5,596,485 | -0.10(-1.02%) |
Mar 24, 2014 | 9.748 | 9.793 | 9.561 | 9.583 | 6,999,838 | -0.10(-1.08%) |
Mar 21, 2014 | 9.628 | 9.800 | 9.613 | 9.688 | 10,515,931 | +0.11(+1.17%) |
Mar 20, 2014 | 9.651 | 9.680 | 9.538 | 9.576 | 4,618,848 | -0.11(-1.16%) |
Mar 19, 2014 | 9.591 | 9.793 | 9.553 | 9.688 | 7,192,892 | +0.09(+0.94%) |
Mar 18, 2014 | 9.636 | 9.703 | 9.561 | 9.598 | 4,175,357 | +0.03(+0.31%) |
Mar 17, 2014 | 9.591 | 9.665 | 9.471 | 9.568 | 7,299,176 | +0.00(+0.00%) |
Mar 14, 2014 | 9.561 | 9.800 | 9.516 | 9.568 | 7,349,551 | -0.09(-0.93%) |
Mar 13, 2014 | 9.561 | 9.725 | 9.478 | 9.658 | 10,999,337 | +0.11(+1.18%) |
Mar 12, 2014 | 9.516 | 9.651 | 9.403 | 9.546 | 17,201,750 | -0.26(-2.67%) |
Mar 11, 2014 | 10.09 | 10.23 | 9.740 | 9.808 | 28,699,446 | -0.83(-7.81%) |
Mar 10, 2014 | 10.78 | 10.79 | 10.41 | 10.64 | 11,196,956 | -0.13(-1.18%) |
Mar 07, 2014 | 10.72 | 10.84 | 10.65 | 10.77 | 4,316,885 | +0.07(+0.70%) |
Mar 06, 2014 | 10.79 | 10.80 | 10.64 | 10.69 | 3,203,077 | -0.16(-1.52%) |
Mar 05, 2014 | 10.82 | 10.89 | 10.74 | 10.86 | 2,275,042 | +0.04(+0.35%) |
Mar 04, 2014 | 10.76 | 10.88 | 10.76 | 10.82 | 7,479,151 | +0.19(+1.83%) |