Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.58 | 15.87 | 15.38 | 15.51 | 386,491 | +0.00(+0.00%) |
May 29, 2014 | 15.59 | 15.70 | 15.44 | 15.51 | 282,428 | -0.06(-0.38%) |
May 28, 2014 | 16.01 | 16.04 | 15.44 | 15.57 | 359,787 | -0.42(-2.64%) |
May 27, 2014 | 15.89 | 16.32 | 15.88 | 15.99 | 426,954 | -8822.29(-99.82%) |
May 23, 2014 | 8792 | 8838 | 8792 | 8838 | 2,272,267 | +37.86(+0.43%) |
May 22, 2014 | 8732 | 8800 | 8732 | 8800 | 2,069,135 | +105.19(+1.21%) |
May 21, 2014 | 8726 | 8737 | 8682 | 8695 | 1,683,561 | -24.89(-0.29%) |
May 20, 2014 | 8754 | 8762 | 8720 | 8720 | 1,773,355 | -11.88(-0.14%) |
May 19, 2014 | 8734 | 8744 | 8710 | 8732 | 1,833,285 | +11.23(+0.13%) |
May 16, 2014 | 8690 | 8729 | 8651 | 8721 | 1,832,164 | +7.66(+0.09%) |
May 15, 2014 | 8686 | 8713 | 8673 | 8713 | 1,740,841 | +5.38(+0.06%) |
May 14, 2014 | 8675 | 8708 | 8646 | 8708 | 2,137,423 | +56.14(+0.65%) |
May 13, 2014 | 8698 | 8719 | 8643 | 8652 | 2,209,482 | +9.16(+0.11%) |
May 12, 2014 | 8726 | 8730 | 8637 | 8642 | 2,108,375 | -79.55(-0.91%) |
May 09, 2014 | 8774 | 8777 | 8711 | 8722 | 2,475,501 | -40.44(-0.46%) |
May 08, 2014 | 8757 | 8773 | 8724 | 8762 | 2,513,518 | +36.97(+0.42%) |
May 07, 2014 | 8736 | 8743 | 8690 | 8725 | 2,397,734 | -18.80(-0.21%) |
May 06, 2014 | 8721 | 8759 | 8687 | 8744 | 2,344,836 | +41.16(+0.47%) |
May 05, 2014 | 8728 | 8743 | 8678 | 8703 | 1,972,919 | +3.05(+0.04%) |
May 02, 2014 | 8680 | 8708 | 8673 | 8700 | 2,159,336 | +8683.11(+51274.95%) |
May 01, 2014 | 17.20 | 17.25 | 16.74 | 16.93 | 725,180 | -0.25(-1.43%) |
Apr 30, 2014 | 16.33 | 17.31 | 16.33 | 17.18 | 1,611,399 | +1.02(+6.31%) |
Apr 29, 2014 | 15.89 | 16.23 | 15.80 | 16.16 | 1,106,168 | +0.29(+1.86%) |
Apr 28, 2014 | 16.30 | 16.36 | 15.75 | 15.86 | 1,750,524 | -0.30(-1.88%) |
Apr 25, 2014 | 15.93 | 16.60 | 15.93 | 16.17 | 1,225,112 | +0.19(+1.17%) |
Apr 24, 2014 | 16.62 | 16.95 | 15.70 | 15.98 | 2,612,179 | -1.49(-8.53%) |
Apr 23, 2014 | 17.59 | 17.80 | 17.30 | 17.47 | 501,358 | -0.24(-1.33%) |
Apr 22, 2014 | 17.19 | 17.84 | 17.10 | 17.71 | 608,683 | +0.55(+3.20%) |
Apr 21, 2014 | 17.20 | 17.32 | 16.92 | 17.16 | 327,478 | -8758.27(-99.80%) |
Apr 17, 2014 | 8774 | 8794 | 8753 | 8775 | 2,331,178 | +19.96(+0.23%) |
Apr 16, 2014 | 8753 | 8799 | 8726 | 8755 | 2,217,126 | +6.98(+0.08%) |
Apr 15, 2014 | 8731 | 8751 | 8722 | 8748 | 2,121,421 | +58.17(+0.67%) |
Apr 14, 2014 | 8729 | 8732 | 8686 | 8690 | 1,820,239 | -49.68(-0.57%) |
Apr 11, 2014 | 8732 | 8742 | 8681 | 8740 | 2,340,963 | -39.29(-0.45%) |
Apr 10, 2014 | 8795 | 8809 | 8730 | 8779 | 2,836,206 | +17.20(+0.20%) |
Apr 09, 2014 | 8744 | 8768 | 8744 | 8762 | 2,386,726 | +41.52(+0.48%) |
Apr 08, 2014 | 8711 | 8731 | 8694 | 8721 | 2,119,281 | +11.59(+0.13%) |
Apr 07, 2014 | 8678 | 8709 | 8662 | 8709 | 2,395,593 | +8690.78(+47751.54%) |
Apr 04, 2014 | 18.89 | 18.92 | 17.94 | 18.20 | 565,162 | -0.53(-2.83%) |
Apr 03, 2014 | 18.75 | 18.81 | 18.29 | 18.73 | 470,577 | -0.04(-0.21%) |
Apr 02, 2014 | 18.62 | 18.80 | 18.49 | 18.77 | 487,496 | +0.15(+0.79%) |
Apr 01, 2014 | 18.74 | 18.80 | 18.46 | 18.62 | 454,371 | -0.01(-0.05%) |
Mar 31, 2014 | 18.25 | 18.79 | 17.95 | 18.63 | 865,222 | +0.48(+2.65%) |
Mar 28, 2014 | 17.94 | 18.33 | 17.92 | 18.15 | 304,239 | +0.24(+1.31%) |
Mar 27, 2014 | 17.88 | 18.28 | 17.71 | 17.92 | 531,119 | +0.04(+0.25%) |
Mar 26, 2014 | 18.17 | 18.35 | 17.77 | 17.87 | 714,776 | -0.18(-0.98%) |
Mar 25, 2014 | 18.32 | 18.62 | 17.95 | 18.05 | 443,689 | -0.12(-0.65%) |
Mar 24, 2014 | 18.31 | 18.39 | 17.96 | 18.17 | 354,075 | -0.05(-0.27%) |
Mar 21, 2014 | 18.06 | 18.43 | 18.01 | 18.21 | 461,429 | +0.27(+1.53%) |
Mar 20, 2014 | 18.25 | 18.32 | 17.88 | 17.94 | 571,128 | -0.41(-2.24%) |
Mar 19, 2014 | 18.23 | 18.50 | 18.17 | 18.35 | 494,155 | +0.11(+0.59%) |
Mar 18, 2014 | 17.90 | 18.24 | 17.90 | 18.24 | 270,781 | +0.34(+1.92%) |
Mar 17, 2014 | 18.00 | 18.31 | 17.90 | 17.90 | 393,530 | -0.02(-0.11%) |
Mar 14, 2014 | 17.59 | 17.96 | 17.59 | 17.92 | 668,491 | +0.36(+2.07%) |
Mar 13, 2014 | 17.87 | 17.88 | 17.19 | 17.56 | 918,984 | -0.23(-1.27%) |
Mar 12, 2014 | 17.94 | 18.07 | 17.76 | 17.78 | 617,923 | -0.23(-1.25%) |
Mar 11, 2014 | 18.79 | 18.99 | 17.91 | 18.01 | 758,309 | -0.73(-3.87%) |
Mar 10, 2014 | 18.57 | 18.73 | 18.27 | 18.73 | 507,612 | -8528.33(-99.78%) |
Mar 07, 2014 | 8495 | 8552 | 8495 | 8547 | 2,772,245 | +79.32(+0.94%) |
Mar 06, 2014 | 8457 | 8487 | 8457 | 8468 | 2,501,158 | +76.89(+0.92%) |
Mar 05, 2014 | 8419 | 8431 | 8391 | 8391 | 2,426,836 | -46.53(-0.55%) |
Mar 04, 2014 | 8462 | 8463 | 8382 | 8437 | 2,598,929 | +8418.94(+45655.11%) |