Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.691 | 9.697 | 9.630 | 9.678 | 848,122 | -0.02(-0.19%) |
May 29, 2014 | 9.684 | 9.733 | 9.660 | 9.697 | 1,416,678 | +0.24(+2.49%) |
May 28, 2014 | 9.546 | 9.576 | 9.461 | 9.461 | 1,080,813 | -0.01(-0.09%) |
May 27, 2014 | 9.586 | 9.594 | 9.441 | 9.470 | 1,063,960 | -0.01(-0.12%) |
May 23, 2014 | 9.482 | 9.482 | 9.482 | 9.482 | 793,731 | -0.19(-1.95%) |
May 22, 2014 | 9.603 | 9.701 | 9.551 | 9.670 | 526,976 | +0.07(+0.76%) |
May 21, 2014 | 9.563 | 9.597 | 9.505 | 9.597 | 852,342 | -0.28(-2.81%) |
May 20, 2014 | 9.915 | 9.927 | 9.829 | 9.875 | 594,819 | -0.05(-0.47%) |
May 19, 2014 | 9.858 | 9.962 | 9.834 | 9.921 | 721,631 | +0.09(+0.94%) |
May 16, 2014 | 9.777 | 9.829 | 9.759 | 9.829 | 1,092,643 | +0.08(+0.77%) |
May 15, 2014 | 9.742 | 9.758 | 9.580 | 9.753 | 992,166 | +0.09(+0.96%) |
May 14, 2014 | 9.655 | 9.759 | 9.649 | 9.661 | 688,476 | +0.02(+0.24%) |
May 13, 2014 | 9.678 | 9.696 | 9.609 | 9.638 | 807,043 | -0.05(-0.48%) |
May 12, 2014 | 9.632 | 9.684 | 9.580 | 9.684 | 790,945 | +0.07(+0.72%) |
May 09, 2014 | 9.574 | 9.644 | 9.499 | 9.615 | 1,411,635 | -0.06(-0.66%) |
May 08, 2014 | 9.690 | 9.748 | 9.667 | 9.678 | 810,805 | +0.05(+0.48%) |
May 07, 2014 | 9.632 | 9.684 | 9.586 | 9.632 | 1,010,416 | +0.01(+0.06%) |
May 06, 2014 | 9.632 | 9.701 | 9.568 | 9.626 | 700,395 | -0.01(-0.12%) |
May 05, 2014 | 9.476 | 9.684 | 9.464 | 9.638 | 1,256,234 | +0.20(+2.08%) |
May 02, 2014 | 9.493 | 9.551 | 9.395 | 9.441 | 1,507,826 | +0.08(+0.86%) |
May 01, 2014 | 9.337 | 9.360 | 9.268 | 9.360 | 809,935 | +0.05(+0.56%) |
Apr 30, 2014 | 9.239 | 9.343 | 9.222 | 9.308 | 1,910,996 | +0.40(+4.55%) |
Apr 29, 2014 | 8.956 | 9.005 | 8.880 | 8.904 | 3,527,435 | +0.25(+2.94%) |
Apr 28, 2014 | 8.591 | 8.684 | 8.562 | 8.649 | 971,374 | +0.01(+0.07%) |
Apr 25, 2014 | 8.690 | 8.701 | 8.586 | 8.643 | 518,259 | -0.12(-1.32%) |
Apr 24, 2014 | 8.771 | 8.782 | 8.689 | 8.759 | 400,484 | +0.00(+0.00%) |
Apr 23, 2014 | 8.765 | 8.776 | 8.713 | 8.759 | 529,475 | -0.07(-0.79%) |
Apr 22, 2014 | 8.846 | 8.898 | 8.800 | 8.828 | 908,765 | +0.10(+1.19%) |
Apr 21, 2014 | 8.707 | 8.747 | 8.673 | 8.724 | 480,353 | +0.00(+0.00%) |
Apr 17, 2014 | 8.672 | 8.724 | 8.724 | 8.724 | 750,836 | +0.09(+1.07%) |
Apr 16, 2014 | 8.528 | 8.655 | 8.493 | 8.632 | 609,103 | +0.09(+1.08%) |
Apr 15, 2014 | 8.568 | 8.615 | 8.435 | 8.539 | 592,547 | -0.09(-1.07%) |
Apr 14, 2014 | 8.568 | 8.643 | 8.539 | 8.632 | 491,342 | +0.08(+0.88%) |
Apr 11, 2014 | 8.528 | 8.631 | 8.511 | 8.557 | 751,141 | -0.02(-0.27%) |
Apr 10, 2014 | 8.713 | 8.742 | 8.562 | 8.580 | 1,382,982 | -0.11(-1.26%) |
Apr 09, 2014 | 8.643 | 8.701 | 8.565 | 8.690 | 1,399,910 | +0.20(+2.31%) |
Apr 08, 2014 | 8.389 | 8.510 | 8.389 | 8.493 | 819,425 | +0.06(+0.75%) |
Apr 07, 2014 | 8.482 | 8.493 | 8.383 | 8.430 | 613,638 | -0.04(-0.48%) |
Apr 04, 2014 | 8.528 | 8.545 | 8.464 | 8.470 | 403,706 | -0.08(-0.88%) |
Apr 03, 2014 | 8.603 | 8.620 | 8.499 | 8.545 | 520,837 | +0.02(+0.20%) |
Apr 02, 2014 | 8.505 | 8.562 | 8.493 | 8.528 | 777,962 | -0.03(-0.41%) |
Apr 01, 2014 | 8.597 | 8.615 | 8.505 | 8.562 | 1,143,295 | +0.07(+0.82%) |
Mar 31, 2014 | 8.499 | 8.557 | 8.476 | 8.493 | 722,366 | +0.07(+0.82%) |
Mar 28, 2014 | 8.406 | 8.494 | 8.406 | 8.424 | 1,028,437 | +0.19(+2.25%) |
Mar 27, 2014 | 8.233 | 8.268 | 8.192 | 8.239 | 816,032 | +0.10(+1.28%) |
Mar 26, 2014 | 8.216 | 8.216 | 8.112 | 8.135 | 1,081,339 | -0.08(-0.99%) |
Mar 25, 2014 | 8.094 | 8.221 | 8.082 | 8.216 | 1,003,559 | +0.14(+1.79%) |
Mar 24, 2014 | 8.048 | 8.071 | 7.931 | 8.071 | 1,016,070 | +0.00(+0.00%) |
Mar 21, 2014 | 8.146 | 8.210 | 8.059 | 8.071 | 836,364 | +0.01(+0.07%) |
Mar 20, 2014 | 7.915 | 8.135 | 7.893 | 8.065 | 827,555 | +0.01(+0.14%) |
Mar 19, 2014 | 8.158 | 8.175 | 7.979 | 8.054 | 751,222 | -0.12(-1.49%) |
Mar 18, 2014 | 8.216 | 8.268 | 8.152 | 8.175 | 537,381 | +0.05(+0.57%) |
Mar 17, 2014 | 8.094 | 8.169 | 8.065 | 8.129 | 728,491 | +0.08(+0.93%) |
Mar 14, 2014 | 7.903 | 8.117 | 7.892 | 8.054 | 1,247,994 | -0.15(-1.83%) |
Mar 13, 2014 | 8.458 | 8.470 | 8.175 | 8.204 | 1,110,538 | -0.25(-3.01%) |
Mar 12, 2014 | 8.383 | 8.470 | 8.372 | 8.458 | 1,246,076 | +0.04(+0.48%) |
Mar 11, 2014 | 8.430 | 8.505 | 8.233 | 8.418 | 2,638,095 | -0.10(-1.15%) |
Mar 10, 2014 | 8.435 | 8.545 | 8.383 | 8.516 | 3,611,516 | +0.32(+3.88%) |
Mar 07, 2014 | 8.302 | 8.308 | 8.158 | 8.198 | 4,139,079 | +0.17(+2.16%) |
Mar 06, 2014 | 7.967 | 8.158 | 7.938 | 8.025 | 5,703,371 | +0.76(+10.42%) |
Mar 05, 2014 | 7.325 | 7.343 | 7.227 | 7.267 | 543,368 | +0.06(+0.88%) |
Mar 04, 2014 | 7.175 | 7.210 | 7.158 | 7.204 | 1,050,635 | +0.17(+2.38%) |