Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.810 | 8.095 | 7.810 | 8.010 | 136,543 | +0.16(+2.04%) |
May 29, 2014 | 7.880 | 8.000 | 7.800 | 7.850 | 63,264 | +0.06(+0.77%) |
May 28, 2014 | 8.000 | 8.010 | 7.700 | 7.790 | 135,092 | -0.28(-3.47%) |
May 27, 2014 | 8.100 | 8.270 | 7.880 | 8.070 | 169,140 | +0.08(+1.00%) |
May 23, 2014 | 7.800 | 7.990 | 7.990 | 7.990 | 143,600 | +0.14(+1.78%) |
May 22, 2014 | 8.040 | 8.040 | 7.840 | 7.850 | 236,512 | -0.40(-4.85%) |
May 21, 2014 | 8.150 | 8.490 | 8.140 | 8.250 | 379,363 | -0.07(-0.84%) |
May 20, 2014 | 8.250 | 8.380 | 8.160 | 8.320 | 658,378 | -0.29(-3.37%) |
May 19, 2014 | 8.610 | 8.640 | 8.370 | 8.610 | 644,342 | -0.47(-5.18%) |
May 16, 2014 | 9.610 | 9.790 | 8.860 | 9.080 | 1,813,011 | -4.74(-34.30%) |
May 15, 2014 | 13.90 | 13.92 | 13.59 | 13.82 | 24,000 | +0.15(+1.10%) |
May 14, 2014 | 13.68 | 13.85 | 13.65 | 13.67 | 26,931 | +0.00(+0.00%) |
May 13, 2014 | 13.82 | 14.16 | 13.67 | 13.67 | 30,971 | -0.15(-1.09%) |
May 12, 2014 | 14.01 | 14.16 | 13.79 | 13.82 | 40,240 | +0.40(+2.98%) |
May 09, 2014 | 13.01 | 13.74 | 13.01 | 13.42 | 41,970 | +0.35(+2.69%) |
May 08, 2014 | 13.57 | 13.89 | 12.79 | 13.07 | 79,121 | -0.84(-6.05%) |
May 07, 2014 | 13.87 | 14.14 | 13.75 | 13.91 | 33,280 | -0.10(-0.71%) |
May 06, 2014 | 13.87 | 14.04 | 13.83 | 14.01 | 22,973 | +0.01(+0.07%) |
May 05, 2014 | 14.15 | 14.15 | 13.82 | 14.00 | 22,026 | -0.34(-2.34%) |
May 02, 2014 | 14.15 | 14.36 | 14.15 | 14.34 | 12,939 | -0.07(-0.46%) |
May 01, 2014 | 14.32 | 14.41 | 14.13 | 14.40 | 25,779 | +0.09(+0.64%) |
Apr 30, 2014 | 14.52 | 14.53 | 14.06 | 14.31 | 50,958 | -0.14(-0.97%) |
Apr 29, 2014 | 14.50 | 14.63 | 14.27 | 14.45 | 12,188 | +0.05(+0.35%) |
Apr 28, 2014 | 14.35 | 14.60 | 14.28 | 14.40 | 34,524 | +0.20(+1.41%) |
Apr 25, 2014 | 14.48 | 14.48 | 14.04 | 14.20 | 90,428 | -0.20(-1.39%) |
Apr 24, 2014 | 14.40 | 14.49 | 14.28 | 14.40 | 39,545 | +0.02(+0.14%) |
Apr 23, 2014 | 14.35 | 14.38 | 14.14 | 14.38 | 28,709 | -0.02(-0.14%) |
Apr 22, 2014 | 14.26 | 14.60 | 14.23 | 14.40 | 51,761 | -0.11(-0.76%) |
Apr 21, 2014 | 14.59 | 14.60 | 14.35 | 14.51 | 30,643 | +0.02(+0.14%) |
Apr 17, 2014 | 14.58 | 14.49 | 14.49 | 14.49 | 12,300 | +0.17(+1.15%) |
Apr 16, 2014 | 14.29 | 14.32 | 13.80 | 14.32 | 15,232 | +0.22(+1.60%) |
Apr 15, 2014 | 14.35 | 14.35 | 13.66 | 14.10 | 23,676 | -0.19(-1.33%) |
Apr 14, 2014 | 14.32 | 14.66 | 14.24 | 14.29 | 15,872 | +0.05(+0.35%) |
Apr 11, 2014 | 14.50 | 14.50 | 14.15 | 14.24 | 16,939 | -0.12(-0.84%) |
Apr 10, 2014 | 15.00 | 15.00 | 13.96 | 14.36 | 20,055 | -0.55(-3.69%) |
Apr 09, 2014 | 14.71 | 15.38 | 14.70 | 14.91 | 17,792 | +0.38(+2.58%) |
Apr 08, 2014 | 14.56 | 14.56 | 14.20 | 14.54 | 19,785 | -0.02(-0.10%) |
Apr 07, 2014 | 14.53 | 14.58 | 14.22 | 14.55 | 21,772 | -0.05(-0.34%) |
Apr 04, 2014 | 15.23 | 15.23 | 14.30 | 14.60 | 9,854 | -0.41(-2.73%) |
Apr 03, 2014 | 15.41 | 15.41 | 14.54 | 15.01 | 23,570 | +0.04(+0.27%) |
Apr 02, 2014 | 15.04 | 15.04 | 14.59 | 14.97 | 31,254 | +0.07(+0.47%) |
Apr 01, 2014 | 15.06 | 15.32 | 14.77 | 14.90 | 46,914 | +0.40(+2.76%) |
Mar 31, 2014 | 14.36 | 14.50 | 14.04 | 14.50 | 28,115 | -0.06(-0.41%) |
Mar 28, 2014 | 14.38 | 14.89 | 14.33 | 14.56 | 100,520 | +0.10(+0.69%) |
Mar 27, 2014 | 14.77 | 14.84 | 14.41 | 14.46 | 21,865 | -0.35(-2.36%) |
Mar 26, 2014 | 15.31 | 15.33 | 14.50 | 14.81 | 115,902 | -0.45(-2.95%) |
Mar 25, 2014 | 15.37 | 15.46 | 15.21 | 15.26 | 35,313 | +0.13(+0.86%) |
Mar 24, 2014 | 15.66 | 15.74 | 14.86 | 15.13 | 102,741 | -0.35(-2.26%) |
Mar 21, 2014 | 15.35 | 15.50 | 14.81 | 15.48 | 84,504 | -0.26(-1.65%) |
Mar 20, 2014 | 16.01 | 16.01 | 15.54 | 15.74 | 22,608 | -0.24(-1.50%) |
Mar 19, 2014 | 16.08 | 16.13 | 15.76 | 15.98 | 23,781 | +0.18(+1.14%) |
Mar 18, 2014 | 16.35 | 16.42 | 15.65 | 15.80 | 39,481 | -0.15(-0.94%) |
Mar 17, 2014 | 15.94 | 16.11 | 15.81 | 15.95 | 20,826 | +0.23(+1.46%) |
Mar 14, 2014 | 15.68 | 16.12 | 15.68 | 15.72 | 7,568 | -0.24(-1.50%) |
Mar 13, 2014 | 16.00 | 17.45 | 15.96 | 15.96 | 27,532 | +0.05(+0.31%) |
Mar 12, 2014 | 16.10 | 16.10 | 15.81 | 15.91 | 21,115 | -0.06(-0.38%) |
Mar 11, 2014 | 16.35 | 16.49 | 15.90 | 15.97 | 73,650 | +0.02(+0.13%) |
Mar 10, 2014 | 16.28 | 16.28 | 15.84 | 15.95 | 72,084 | +0.17(+1.08%) |
Mar 07, 2014 | 15.57 | 16.24 | 15.57 | 15.78 | 45,908 | +0.25(+1.61%) |
Mar 06, 2014 | 16.50 | 16.50 | 15.53 | 15.53 | 125,058 | -1.97(-11.26%) |
Mar 05, 2014 | 17.38 | 17.54 | 17.21 | 17.50 | 22,276 | +0.30(+1.74%) |
Mar 04, 2014 | 17.62 | 17.75 | 17.13 | 17.20 | 61,803 | -0.13(-0.75%) |