Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.15 | 11.15 | 10.84 | 11.08 | 2,082,185 | -0.10(-0.89%) |
May 29, 2014 | 10.73 | 11.21 | 10.67 | 11.18 | 3,624,345 | +0.91(+8.86%) |
May 28, 2014 | 10.18 | 10.31 | 9.960 | 10.27 | 1,223,513 | +0.11(+1.08%) |
May 27, 2014 | 10.06 | 10.21 | 10.00 | 10.16 | 1,275,919 | +0.16(+1.60%) |
May 23, 2014 | 9.610 | 10.00 | 10.00 | 10.00 | 1,483,900 | +0.29(+2.99%) |
May 22, 2014 | 9.640 | 9.830 | 9.450 | 9.710 | 683,833 | +0.15(+1.57%) |
May 21, 2014 | 9.500 | 9.610 | 9.300 | 9.560 | 1,030,703 | +0.07(+0.74%) |
May 20, 2014 | 9.760 | 9.790 | 9.390 | 9.490 | 1,269,256 | -0.30(-3.06%) |
May 19, 2014 | 9.800 | 9.820 | 9.620 | 9.790 | 877,618 | -0.03(-0.31%) |
May 16, 2014 | 9.850 | 9.890 | 9.590 | 9.820 | 1,176,341 | -0.07(-0.71%) |
May 15, 2014 | 9.990 | 10.05 | 9.640 | 9.890 | 1,939,812 | -0.14(-1.40%) |
May 14, 2014 | 10.65 | 10.69 | 9.995 | 10.03 | 1,799,550 | -0.42(-4.02%) |
May 13, 2014 | 9.960 | 10.52 | 9.895 | 10.45 | 2,342,425 | +0.49(+4.92%) |
May 12, 2014 | 9.960 | 10.14 | 9.750 | 9.960 | 1,749,718 | +0.10(+1.01%) |
May 09, 2014 | 9.180 | 10.23 | 9.090 | 9.860 | 6,239,273 | +1.04(+11.79%) |
May 08, 2014 | 9.000 | 9.120 | 8.770 | 8.820 | 1,477,594 | -0.21(-2.33%) |
May 07, 2014 | 9.230 | 9.350 | 8.750 | 9.030 | 1,889,084 | -0.26(-2.80%) |
May 06, 2014 | 9.190 | 9.470 | 9.100 | 9.290 | 1,889,593 | +0.10(+1.09%) |
May 05, 2014 | 9.280 | 9.420 | 9.150 | 9.190 | 1,136,505 | -0.11(-1.18%) |
May 02, 2014 | 8.910 | 9.370 | 8.895 | 9.300 | 2,142,819 | +0.38(+4.26%) |
May 01, 2014 | 8.850 | 9.070 | 8.760 | 8.920 | 883,870 | +0.07(+0.79%) |
Apr 30, 2014 | 8.900 | 8.960 | 8.710 | 8.850 | 853,031 | -0.06(-0.67%) |
Apr 29, 2014 | 8.840 | 8.980 | 8.750 | 8.910 | 861,352 | +0.12(+1.37%) |
Apr 28, 2014 | 8.960 | 9.000 | 8.590 | 8.790 | 1,696,055 | -0.14(-1.57%) |
Apr 25, 2014 | 9.060 | 9.090 | 8.760 | 8.930 | 1,153,874 | -0.16(-1.76%) |
Apr 24, 2014 | 9.170 | 9.170 | 9.010 | 9.090 | 827,331 | -0.01(-0.11%) |
Apr 23, 2014 | 9.030 | 9.120 | 9.000 | 9.100 | 1,039,988 | +0.08(+0.89%) |
Apr 22, 2014 | 9.350 | 9.380 | 8.930 | 9.020 | 1,955,800 | -0.36(-3.84%) |
Apr 21, 2014 | 9.220 | 9.400 | 9.200 | 9.380 | 1,135,445 | +0.20(+2.18%) |
Apr 17, 2014 | 9.080 | 9.180 | 9.180 | 9.180 | 1,204,400 | +0.04(+0.44%) |
Apr 16, 2014 | 9.070 | 9.170 | 8.980 | 9.140 | 889,130 | +0.09(+0.99%) |
Apr 15, 2014 | 8.890 | 9.080 | 8.750 | 9.050 | 1,137,769 | +0.19(+2.14%) |
Apr 14, 2014 | 8.800 | 8.940 | 8.670 | 8.860 | 1,047,927 | +0.16(+1.84%) |
Apr 11, 2014 | 8.610 | 8.830 | 8.570 | 8.700 | 1,034,090 | -0.03(-0.34%) |
Apr 10, 2014 | 8.840 | 8.990 | 8.680 | 8.730 | 988,831 | -0.13(-1.47%) |
Apr 09, 2014 | 8.980 | 9.000 | 8.670 | 8.860 | 959,357 | -0.07(-0.78%) |
Apr 08, 2014 | 8.750 | 8.970 | 8.700 | 8.930 | 990,898 | +0.18(+2.06%) |
Apr 07, 2014 | 8.900 | 8.980 | 8.610 | 8.750 | 1,084,018 | -0.11(-1.24%) |
Apr 04, 2014 | 9.080 | 9.090 | 8.800 | 8.860 | 1,183,507 | -0.17(-1.88%) |
Apr 03, 2014 | 9.190 | 9.250 | 8.990 | 9.030 | 1,025,444 | -0.15(-1.63%) |
Apr 02, 2014 | 9.030 | 9.250 | 9.020 | 9.180 | 1,096,307 | +0.14(+1.55%) |
Apr 01, 2014 | 9.300 | 9.310 | 8.920 | 9.040 | 1,399,525 | +0.10(+1.12%) |
Mar 31, 2014 | 8.880 | 8.965 | 8.750 | 8.940 | 1,080,267 | +0.11(+1.25%) |
Mar 28, 2014 | 8.520 | 8.850 | 8.510 | 8.830 | 1,249,558 | +0.31(+3.64%) |
Mar 27, 2014 | 8.620 | 8.780 | 8.460 | 8.520 | 1,437,710 | -0.11(-1.27%) |
Mar 26, 2014 | 8.930 | 9.040 | 8.600 | 8.630 | 1,098,503 | -0.27(-3.03%) |
Mar 25, 2014 | 8.830 | 8.980 | 8.765 | 8.900 | 1,010,638 | +0.10(+1.14%) |
Mar 24, 2014 | 9.010 | 9.090 | 8.700 | 8.800 | 1,647,901 | -0.22(-2.44%) |
Mar 21, 2014 | 9.210 | 9.270 | 8.890 | 9.020 | 2,801,470 | -0.20(-2.17%) |
Mar 20, 2014 | 9.370 | 9.370 | 9.080 | 9.220 | 1,164,864 | -0.21(-2.23%) |
Mar 19, 2014 | 9.280 | 9.620 | 9.140 | 9.430 | 1,338,536 | +0.17(+1.84%) |
Mar 18, 2014 | 8.920 | 9.290 | 8.890 | 9.260 | 1,270,879 | +0.31(+3.46%) |
Mar 17, 2014 | 9.030 | 9.355 | 8.860 | 8.950 | 2,002,546 | -0.33(-3.56%) |
Mar 14, 2014 | 9.160 | 9.470 | 9.110 | 9.280 | 1,594,127 | +0.08(+0.87%) |
Mar 13, 2014 | 9.250 | 9.300 | 9.080 | 9.200 | 1,382,496 | -0.05(-0.54%) |
Mar 12, 2014 | 9.370 | 9.500 | 9.140 | 9.250 | 1,134,263 | -0.23(-2.43%) |
Mar 11, 2014 | 9.450 | 9.900 | 9.430 | 9.480 | 1,913,024 | -0.05(-0.52%) |
Mar 10, 2014 | 9.650 | 9.750 | 9.410 | 9.530 | 1,397,493 | -0.06(-0.63%) |
Mar 07, 2014 | 9.360 | 9.660 | 9.350 | 9.590 | 2,429,390 | +0.36(+3.90%) |
Mar 06, 2014 | 9.090 | 9.380 | 9.010 | 9.230 | 1,646,642 | +0.13(+1.43%) |
Mar 05, 2014 | 9.410 | 9.500 | 9.070 | 9.100 | 1,555,013 | -0.02(-0.22%) |
Mar 04, 2014 | 8.970 | 9.190 | 8.860 | 9.120 | 2,896,770 | +0.34(+3.87%) |