Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.607 | 8.662 | 8.395 | 8.440 | 3,183,988 | -0.17(-1.92%) |
May 29, 2014 | 8.557 | 8.640 | 8.543 | 8.605 | 2,459,204 | +0.06(+0.70%) |
May 28, 2014 | 8.650 | 8.745 | 8.543 | 8.545 | 3,121,444 | -0.10(-1.10%) |
May 27, 2014 | 8.365 | 8.645 | 8.262 | 8.640 | 3,139,580 | +0.35(+4.16%) |
May 23, 2014 | 8.098 | 8.295 | 8.295 | 8.295 | 2,468,400 | +0.23(+2.83%) |
May 22, 2014 | 7.992 | 8.172 | 7.963 | 8.067 | 1,670,664 | +0.08(+1.06%) |
May 21, 2014 | 7.918 | 8.223 | 7.885 | 7.982 | 3,516,132 | +0.16(+2.01%) |
May 20, 2014 | 8.123 | 8.143 | 7.763 | 7.825 | 3,899,696 | -0.32(-3.87%) |
May 19, 2014 | 8.098 | 8.217 | 8.002 | 8.140 | 3,790,472 | +0.04(+0.43%) |
May 16, 2014 | 7.933 | 8.158 | 7.888 | 8.105 | 4,879,004 | +0.17(+2.11%) |
May 15, 2014 | 7.888 | 7.960 | 7.695 | 7.938 | 3,074,348 | -0.01(-0.19%) |
May 14, 2014 | 7.925 | 8.188 | 7.872 | 7.952 | 3,345,400 | -0.01(-0.16%) |
May 13, 2014 | 8.030 | 8.165 | 7.870 | 7.965 | 3,063,340 | -0.06(-0.72%) |
May 12, 2014 | 7.880 | 8.165 | 7.855 | 8.023 | 3,800,784 | +0.14(+1.81%) |
May 09, 2014 | 7.480 | 7.888 | 7.385 | 7.880 | 4,626,960 | +0.35(+4.72%) |
May 08, 2014 | 7.418 | 7.700 | 7.340 | 7.525 | 4,974,772 | +0.11(+1.42%) |
May 07, 2014 | 7.600 | 7.633 | 7.170 | 7.420 | 5,720,304 | -0.21(-2.69%) |
May 06, 2014 | 7.817 | 7.940 | 7.617 | 7.625 | 3,563,736 | -0.25(-3.14%) |
May 05, 2014 | 7.753 | 7.980 | 7.725 | 7.872 | 4,975,292 | -0.09(-1.11%) |
May 02, 2014 | 8.172 | 8.485 | 7.022 | 7.961 | 13,349,980 | -0.23(-2.76%) |
May 01, 2014 | 8.062 | 8.260 | 7.968 | 8.188 | 5,866,364 | +0.08(+0.96%) |
Apr 30, 2014 | 8.115 | 8.197 | 7.935 | 8.110 | 3,084,880 | -0.01(-0.06%) |
Apr 29, 2014 | 8.165 | 8.489 | 8.075 | 8.115 | 3,211,304 | -0.05(-0.61%) |
Apr 28, 2014 | 8.400 | 8.498 | 8.005 | 8.165 | 3,087,248 | -0.18(-2.16%) |
Apr 25, 2014 | 8.605 | 8.630 | 8.328 | 8.345 | 3,512,960 | -0.32(-3.75%) |
Apr 24, 2014 | 9.072 | 9.250 | 8.505 | 8.670 | 4,057,640 | -0.33(-3.69%) |
Apr 23, 2014 | 9.005 | 9.075 | 8.898 | 9.002 | 2,313,984 | -0.03(-0.30%) |
Apr 22, 2014 | 9.030 | 9.188 | 8.958 | 9.030 | 2,181,604 | +0.01(+0.14%) |
Apr 21, 2014 | 9.175 | 9.221 | 8.928 | 9.018 | 1,951,568 | -0.13(-1.39%) |
Apr 17, 2014 | 9.008 | 9.145 | 9.145 | 9.145 | 2,772,400 | +0.14(+1.53%) |
Apr 16, 2014 | 8.545 | 9.095 | 8.545 | 9.008 | 4,349,400 | +0.47(+5.47%) |
Apr 15, 2014 | 8.883 | 8.883 | 8.070 | 8.540 | 6,950,056 | -0.28(-3.20%) |
Apr 14, 2014 | 8.965 | 9.068 | 8.725 | 8.822 | 2,019,880 | -0.08(-0.93%) |
Apr 11, 2014 | 9.000 | 9.123 | 8.648 | 8.905 | 5,619,284 | -0.11(-1.19%) |
Apr 10, 2014 | 9.830 | 9.870 | 9.005 | 9.012 | 5,821,208 | -0.56(-5.83%) |
Apr 09, 2014 | 9.190 | 9.592 | 9.100 | 9.570 | 3,849,952 | +0.39(+4.25%) |
Apr 08, 2014 | 8.938 | 9.380 | 8.877 | 9.180 | 4,969,028 | +0.26(+2.91%) |
Apr 07, 2014 | 9.428 | 9.460 | 8.732 | 8.920 | 7,910,468 | -0.58(-6.08%) |
Apr 04, 2014 | 10.27 | 10.42 | 9.420 | 9.498 | 5,755,236 | -0.70(-6.84%) |
Apr 03, 2014 | 10.53 | 10.62 | 10.14 | 10.20 | 2,474,092 | -0.29(-2.79%) |
Apr 02, 2014 | 10.38 | 10.57 | 10.17 | 10.49 | 4,285,600 | +0.17(+1.60%) |
Apr 01, 2014 | 10.30 | 10.44 | 10.21 | 10.32 | 3,170,352 | -0.02(-0.17%) |
Mar 31, 2014 | 10.09 | 10.41 | 9.955 | 10.34 | 2,572,308 | +0.33(+3.30%) |
Mar 28, 2014 | 10.09 | 10.28 | 9.928 | 10.01 | 2,841,572 | -0.12(-1.14%) |
Mar 27, 2014 | 10.47 | 10.52 | 9.960 | 10.12 | 5,164,724 | -0.45(-4.28%) |
Mar 26, 2014 | 10.78 | 10.93 | 10.58 | 10.58 | 2,459,432 | -0.18(-1.72%) |
Mar 25, 2014 | 10.57 | 11.18 | 10.55 | 10.76 | 4,116,148 | -0.01(-0.09%) |
Mar 24, 2014 | 11.13 | 11.24 | 10.38 | 10.77 | 7,396,556 | -0.35(-3.15%) |
Mar 21, 2014 | 11.57 | 11.68 | 10.99 | 11.12 | 4,355,596 | -0.48(-4.18%) |
Mar 20, 2014 | 11.62 | 11.78 | 11.50 | 11.61 | 1,369,064 | -0.04(-0.36%) |
Mar 19, 2014 | 11.83 | 11.96 | 11.62 | 11.65 | 2,291,568 | -0.21(-1.73%) |
Mar 18, 2014 | 11.46 | 11.87 | 11.43 | 11.86 | 3,906,008 | +0.45(+3.90%) |
Mar 17, 2014 | 11.18 | 11.51 | 11.09 | 11.41 | 3,197,436 | +0.23(+2.10%) |
Mar 14, 2014 | 11.20 | 11.34 | 10.97 | 11.18 | 4,305,340 | -0.09(-0.78%) |
Mar 13, 2014 | 11.44 | 11.75 | 11.16 | 11.26 | 3,579,620 | -0.19(-1.68%) |
Mar 12, 2014 | 11.25 | 11.46 | 11.07 | 11.46 | 4,267,892 | +0.03(+0.22%) |
Mar 11, 2014 | 11.49 | 11.89 | 11.35 | 11.43 | 6,505,744 | -0.11(-0.91%) |
Mar 10, 2014 | 11.91 | 11.91 | 11.36 | 11.54 | 3,925,860 | -0.32(-2.70%) |
Mar 07, 2014 | 11.94 | 11.97 | 11.57 | 11.86 | 2,294,160 | -0.03(-0.25%) |
Mar 06, 2014 | 12.33 | 12.46 | 11.76 | 11.88 | 3,503,512 | -0.40(-3.24%) |
Mar 05, 2014 | 11.71 | 12.30 | 11.62 | 12.28 | 5,311,360 | +0.56(+4.78%) |
Mar 04, 2014 | 11.43 | 11.90 | 11.38 | 11.72 | 4,167,372 | +0.45(+4.02%) |