Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.783 | 9.861 | 9.677 | 9.774 | 2,106,154 | -0.01(-0.10%) |
May 29, 2014 | 9.696 | 9.832 | 9.648 | 9.783 | 1,549,765 | +0.16(+1.71%) |
May 28, 2014 | 9.571 | 9.725 | 9.522 | 9.619 | 2,036,980 | +0.05(+0.50%) |
May 27, 2014 | 9.300 | 9.608 | 9.281 | 9.571 | 2,198,431 | +0.36(+3.88%) |
May 23, 2014 | 9.145 | 9.213 | 9.213 | 9.213 | 2,094,168 | +0.10(+1.06%) |
May 22, 2014 | 9.087 | 9.145 | 9.039 | 9.116 | 711,322 | +0.03(+0.32%) |
May 21, 2014 | 9.087 | 9.194 | 8.942 | 9.087 | 1,671,970 | +0.05(+0.53%) |
May 20, 2014 | 9.136 | 9.213 | 9.039 | 9.039 | 2,086,928 | -0.14(-1.48%) |
May 19, 2014 | 9.068 | 9.184 | 9.015 | 9.174 | 1,705,410 | +0.12(+1.28%) |
May 16, 2014 | 8.952 | 9.097 | 8.789 | 9.058 | 2,528,617 | +0.15(+1.63%) |
May 15, 2014 | 8.807 | 8.933 | 8.623 | 8.913 | 3,364,863 | +0.09(+0.99%) |
May 14, 2014 | 8.836 | 8.991 | 8.710 | 8.826 | 2,068,264 | -0.04(-0.44%) |
May 13, 2014 | 8.865 | 8.952 | 8.821 | 8.865 | 1,830,663 | -0.01(-0.11%) |
May 12, 2014 | 8.565 | 8.894 | 8.556 | 8.875 | 2,386,667 | +0.30(+3.49%) |
May 09, 2014 | 8.507 | 8.633 | 8.411 | 8.575 | 1,482,209 | +0.03(+0.34%) |
May 08, 2014 | 8.372 | 8.662 | 8.266 | 8.546 | 2,254,115 | +0.19(+2.31%) |
May 07, 2014 | 8.275 | 8.382 | 7.966 | 8.353 | 3,150,358 | +0.06(+0.70%) |
May 06, 2014 | 8.285 | 8.517 | 8.217 | 8.295 | 3,344,666 | +0.00(+0.00%) |
May 05, 2014 | 8.449 | 8.449 | 8.121 | 8.295 | 2,946,776 | +0.10(+1.18%) |
May 02, 2014 | 7.840 | 8.449 | 7.782 | 8.198 | 4,413,179 | +0.36(+4.56%) |
May 01, 2014 | 7.666 | 7.937 | 7.666 | 7.840 | 2,036,474 | +0.15(+2.01%) |
Apr 30, 2014 | 7.550 | 7.686 | 7.444 | 7.686 | 2,763,611 | +0.15(+1.92%) |
Apr 29, 2014 | 7.308 | 7.637 | 7.192 | 7.541 | 5,982,561 | +0.71(+10.33%) |
Apr 28, 2014 | 6.922 | 7.057 | 6.768 | 6.835 | 1,960,447 | -0.09(-1.26%) |
Apr 25, 2014 | 7.221 | 7.231 | 6.864 | 6.922 | 1,348,552 | -0.31(-4.28%) |
Apr 24, 2014 | 7.241 | 7.250 | 7.096 | 7.231 | 922,145 | +0.04(+0.54%) |
Apr 23, 2014 | 7.125 | 7.202 | 7.086 | 7.192 | 1,164,479 | +0.06(+0.81%) |
Apr 22, 2014 | 6.786 | 7.154 | 6.786 | 7.134 | 1,591,312 | +0.34(+4.98%) |
Apr 21, 2014 | 6.825 | 6.873 | 6.719 | 6.796 | 806,074 | +0.01(+0.14%) |
Apr 17, 2014 | 6.690 | 6.786 | 6.786 | 6.786 | 1,002,242 | +0.08(+1.15%) |
Apr 16, 2014 | 6.728 | 6.728 | 6.545 | 6.709 | 1,321,125 | +0.06(+0.87%) |
Apr 15, 2014 | 6.699 | 6.767 | 6.477 | 6.651 | 1,713,496 | -0.03(-0.43%) |
Apr 14, 2014 | 6.757 | 6.767 | 6.603 | 6.680 | 1,513,730 | -0.04(-0.58%) |
Apr 11, 2014 | 6.854 | 6.921 | 6.612 | 6.719 | 1,637,800 | -0.20(-2.93%) |
Apr 10, 2014 | 7.125 | 7.241 | 6.902 | 6.922 | 2,586,118 | -0.17(-2.45%) |
Apr 09, 2014 | 7.038 | 7.105 | 6.931 | 7.096 | 1,103,391 | +0.11(+1.52%) |
Apr 08, 2014 | 6.883 | 7.057 | 6.883 | 6.989 | 1,710,401 | +0.11(+1.54%) |
Apr 07, 2014 | 6.825 | 6.946 | 6.786 | 6.883 | 1,727,916 | +0.01(+0.14%) |
Apr 04, 2014 | 6.970 | 7.111 | 6.786 | 6.873 | 1,677,611 | -0.09(-1.25%) |
Apr 03, 2014 | 6.980 | 7.086 | 6.864 | 6.960 | 2,251,843 | +0.02(+0.28%) |
Apr 02, 2014 | 6.912 | 7.009 | 6.846 | 6.941 | 1,358,761 | +0.06(+0.84%) |
Apr 01, 2014 | 6.690 | 6.912 | 6.651 | 6.883 | 1,787,260 | +0.25(+3.79%) |
Mar 31, 2014 | 6.351 | 6.651 | 6.351 | 6.632 | 1,716,431 | +0.21(+3.31%) |
Mar 28, 2014 | 6.351 | 6.506 | 6.342 | 6.419 | 1,452,110 | +0.12(+1.84%) |
Mar 27, 2014 | 6.284 | 6.351 | 6.264 | 6.303 | 894,422 | +0.03(+0.46%) |
Mar 26, 2014 | 6.380 | 6.390 | 6.274 | 6.274 | 1,359,129 | -0.05(-0.76%) |
Mar 25, 2014 | 6.216 | 6.371 | 6.216 | 6.322 | 976,526 | +0.12(+1.87%) |
Mar 24, 2014 | 6.284 | 6.313 | 6.129 | 6.206 | 1,256,399 | -0.07(-1.08%) |
Mar 21, 2014 | 6.342 | 6.380 | 6.260 | 6.274 | 1,579,241 | +0.01(+0.15%) |
Mar 20, 2014 | 6.235 | 6.293 | 6.216 | 6.264 | 1,219,228 | +0.04(+0.62%) |
Mar 19, 2014 | 6.245 | 6.303 | 6.187 | 6.226 | 1,067,816 | +0.01(+0.16%) |
Mar 18, 2014 | 6.003 | 6.226 | 6.003 | 6.216 | 1,303,548 | +0.24(+4.05%) |
Mar 17, 2014 | 5.984 | 6.052 | 5.965 | 5.974 | 1,125,087 | +0.06(+0.98%) |
Mar 14, 2014 | 5.849 | 5.965 | 5.849 | 5.916 | 998,343 | +0.07(+1.16%) |
Mar 13, 2014 | 5.945 | 5.964 | 5.829 | 5.849 | 898,708 | -0.07(-1.14%) |
Mar 12, 2014 | 5.907 | 5.926 | 5.839 | 5.916 | 932,961 | +0.00(+0.00%) |
Mar 11, 2014 | 5.916 | 5.926 | 5.810 | 5.916 | 1,192,854 | +0.02(+0.33%) |
Mar 10, 2014 | 5.936 | 5.945 | 5.839 | 5.897 | 1,119,320 | +0.01(+0.16%) |
Mar 07, 2014 | 5.897 | 5.936 | 5.858 | 5.887 | 780,828 | +0.01(+0.16%) |
Mar 06, 2014 | 5.887 | 5.897 | 5.810 | 5.878 | 1,020,048 | +0.04(+0.66%) |
Mar 05, 2014 | 5.839 | 5.878 | 5.800 | 5.839 | 640,772 | +0.02(+0.33%) |
Mar 04, 2014 | 5.781 | 5.863 | 5.771 | 5.820 | 1,687,257 | +0.12(+2.03%) |