Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.789 | 9.867 | 9.683 | 9.780 | 2,104,839 | -0.01(-0.10%) |
May 29, 2014 | 9.702 | 9.838 | 9.654 | 9.789 | 1,548,797 | +0.16(+1.71%) |
May 28, 2014 | 9.577 | 9.731 | 9.528 | 9.625 | 2,035,707 | +0.05(+0.51%) |
May 27, 2014 | 9.306 | 9.614 | 9.286 | 9.577 | 2,197,058 | +0.36(+3.88%) |
May 23, 2014 | 9.151 | 9.219 | 9.219 | 9.219 | 2,092,860 | +0.10(+1.06%) |
May 22, 2014 | 9.093 | 9.151 | 9.045 | 9.122 | 710,877 | +0.03(+0.32%) |
May 21, 2014 | 9.093 | 9.199 | 8.948 | 9.093 | 1,670,925 | +0.05(+0.53%) |
May 20, 2014 | 9.141 | 9.219 | 9.045 | 9.045 | 2,085,625 | -0.14(-1.48%) |
May 19, 2014 | 9.074 | 9.190 | 9.020 | 9.180 | 1,704,345 | +0.12(+1.28%) |
May 16, 2014 | 8.958 | 9.103 | 8.794 | 9.064 | 2,527,037 | +0.15(+1.63%) |
May 15, 2014 | 8.812 | 8.938 | 8.629 | 8.919 | 3,362,761 | +0.09(+0.99%) |
May 14, 2014 | 8.841 | 8.996 | 8.716 | 8.832 | 2,066,972 | -0.04(-0.44%) |
May 13, 2014 | 8.870 | 8.958 | 8.827 | 8.870 | 1,829,520 | -0.01(-0.11%) |
May 12, 2014 | 8.571 | 8.899 | 8.561 | 8.880 | 2,385,176 | +0.30(+3.49%) |
May 09, 2014 | 8.513 | 8.638 | 8.416 | 8.580 | 1,481,283 | +0.03(+0.34%) |
May 08, 2014 | 8.377 | 8.667 | 8.271 | 8.551 | 2,252,708 | +0.19(+2.31%) |
May 07, 2014 | 8.280 | 8.387 | 7.971 | 8.358 | 3,148,390 | +0.06(+0.70%) |
May 06, 2014 | 8.290 | 8.522 | 8.222 | 8.300 | 3,342,577 | +0.00(+0.00%) |
May 05, 2014 | 8.455 | 8.455 | 8.126 | 8.300 | 2,944,935 | +0.10(+1.18%) |
May 02, 2014 | 7.845 | 8.455 | 7.787 | 8.203 | 4,410,423 | +0.36(+4.56%) |
May 01, 2014 | 7.671 | 7.942 | 7.671 | 7.845 | 2,035,202 | +0.15(+2.01%) |
Apr 30, 2014 | 7.555 | 7.690 | 7.448 | 7.690 | 2,761,885 | +0.15(+1.92%) |
Apr 29, 2014 | 7.313 | 7.642 | 7.197 | 7.545 | 5,978,825 | +0.71(+10.33%) |
Apr 28, 2014 | 6.926 | 7.062 | 6.772 | 6.839 | 1,959,222 | -0.09(-1.26%) |
Apr 25, 2014 | 7.226 | 7.236 | 6.868 | 6.926 | 1,347,710 | -0.31(-4.28%) |
Apr 24, 2014 | 7.245 | 7.255 | 7.100 | 7.236 | 921,569 | +0.04(+0.54%) |
Apr 23, 2014 | 7.129 | 7.207 | 7.091 | 7.197 | 1,163,752 | +0.06(+0.81%) |
Apr 22, 2014 | 6.791 | 7.158 | 6.791 | 7.139 | 1,590,318 | +0.34(+4.98%) |
Apr 21, 2014 | 6.829 | 6.878 | 6.723 | 6.800 | 805,571 | +0.01(+0.14%) |
Apr 17, 2014 | 6.694 | 6.791 | 6.791 | 6.791 | 1,001,616 | +0.08(+1.15%) |
Apr 16, 2014 | 6.733 | 6.733 | 6.549 | 6.713 | 1,320,300 | +0.06(+0.87%) |
Apr 15, 2014 | 6.704 | 6.771 | 6.481 | 6.655 | 1,712,426 | -0.03(-0.43%) |
Apr 14, 2014 | 6.762 | 6.771 | 6.607 | 6.684 | 1,512,785 | -0.04(-0.58%) |
Apr 11, 2014 | 6.858 | 6.925 | 6.617 | 6.723 | 1,636,777 | -0.20(-2.93%) |
Apr 10, 2014 | 7.129 | 7.245 | 6.907 | 6.926 | 2,584,502 | -0.17(-2.45%) |
Apr 09, 2014 | 7.042 | 7.110 | 6.936 | 7.100 | 1,102,702 | +0.11(+1.52%) |
Apr 08, 2014 | 6.887 | 7.062 | 6.887 | 6.994 | 1,709,333 | +0.11(+1.54%) |
Apr 07, 2014 | 6.829 | 6.950 | 6.791 | 6.887 | 1,726,837 | +0.01(+0.14%) |
Apr 04, 2014 | 6.974 | 7.116 | 6.791 | 6.878 | 1,676,563 | -0.09(-1.25%) |
Apr 03, 2014 | 6.984 | 7.091 | 6.868 | 6.965 | 2,250,436 | +0.02(+0.28%) |
Apr 02, 2014 | 6.916 | 7.013 | 6.850 | 6.945 | 1,357,912 | +0.06(+0.84%) |
Apr 01, 2014 | 6.694 | 6.916 | 6.655 | 6.887 | 1,786,144 | +0.25(+3.79%) |
Mar 31, 2014 | 6.355 | 6.655 | 6.355 | 6.636 | 1,715,359 | +0.21(+3.31%) |
Mar 28, 2014 | 6.355 | 6.510 | 6.346 | 6.423 | 1,451,203 | +0.12(+1.84%) |
Mar 27, 2014 | 6.288 | 6.355 | 6.268 | 6.307 | 893,863 | +0.03(+0.46%) |
Mar 26, 2014 | 6.384 | 6.394 | 6.278 | 6.278 | 1,358,280 | -0.05(-0.76%) |
Mar 25, 2014 | 6.220 | 6.375 | 6.220 | 6.326 | 975,916 | +0.12(+1.87%) |
Mar 24, 2014 | 6.288 | 6.317 | 6.133 | 6.210 | 1,255,615 | -0.07(-1.08%) |
Mar 21, 2014 | 6.346 | 6.384 | 6.263 | 6.278 | 1,578,254 | +0.01(+0.15%) |
Mar 20, 2014 | 6.239 | 6.297 | 6.220 | 6.268 | 1,218,466 | +0.04(+0.62%) |
Mar 19, 2014 | 6.249 | 6.307 | 6.191 | 6.230 | 1,067,149 | +0.01(+0.16%) |
Mar 18, 2014 | 6.007 | 6.230 | 6.007 | 6.220 | 1,302,734 | +0.24(+4.05%) |
Mar 17, 2014 | 5.988 | 6.056 | 5.968 | 5.978 | 1,124,384 | +0.06(+0.98%) |
Mar 14, 2014 | 5.852 | 5.968 | 5.852 | 5.920 | 997,720 | +0.07(+1.16%) |
Mar 13, 2014 | 5.949 | 5.968 | 5.833 | 5.852 | 898,146 | -0.07(-1.14%) |
Mar 12, 2014 | 5.910 | 5.930 | 5.843 | 5.920 | 932,379 | +0.00(+0.00%) |
Mar 11, 2014 | 5.920 | 5.930 | 5.814 | 5.920 | 1,192,109 | +0.02(+0.33%) |
Mar 10, 2014 | 5.939 | 5.949 | 5.843 | 5.901 | 1,118,621 | +0.01(+0.16%) |
Mar 07, 2014 | 5.901 | 5.939 | 5.862 | 5.891 | 780,340 | +0.01(+0.16%) |
Mar 06, 2014 | 5.891 | 5.901 | 5.814 | 5.881 | 1,019,411 | +0.04(+0.66%) |
Mar 05, 2014 | 5.843 | 5.881 | 5.804 | 5.843 | 640,371 | +0.02(+0.33%) |
Mar 04, 2014 | 5.785 | 5.867 | 5.775 | 5.823 | 1,686,203 | +0.12(+2.03%) |