Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.452 | 8.497 | 8.423 | 8.445 | 2,629,395 | -0.01(-0.17%) |
May 29, 2014 | 8.504 | 8.504 | 8.416 | 8.460 | 2,791,116 | -0.02(-0.26%) |
May 28, 2014 | 8.489 | 8.548 | 8.371 | 8.482 | 2,325,324 | +0.00(+0.00%) |
May 27, 2014 | 8.401 | 8.504 | 8.379 | 8.482 | 1,947,524 | +0.11(+1.32%) |
May 23, 2014 | 8.357 | 8.371 | 8.371 | 8.371 | 2,097,122 | +0.00(+0.04%) |
May 22, 2014 | 8.357 | 8.438 | 8.342 | 8.368 | 894,463 | +0.00(+0.04%) |
May 21, 2014 | 8.349 | 8.438 | 8.298 | 8.364 | 2,546,442 | +0.04(+0.44%) |
May 20, 2014 | 8.364 | 8.364 | 8.217 | 8.327 | 2,025,786 | -0.03(-0.35%) |
May 19, 2014 | 8.239 | 8.379 | 8.202 | 8.357 | 1,845,351 | +0.12(+1.43%) |
May 16, 2014 | 8.268 | 8.298 | 8.143 | 8.239 | 1,660,120 | -0.02(-0.27%) |
May 15, 2014 | 8.357 | 8.364 | 8.106 | 8.261 | 3,971,724 | -0.13(-1.49%) |
May 14, 2014 | 8.615 | 8.629 | 8.379 | 8.386 | 1,740,979 | -0.25(-2.90%) |
May 13, 2014 | 8.673 | 8.673 | 8.556 | 8.637 | 1,591,925 | -0.04(-0.42%) |
May 12, 2014 | 8.526 | 8.692 | 8.489 | 8.673 | 1,312,000 | +0.19(+2.26%) |
May 09, 2014 | 8.438 | 8.489 | 8.349 | 8.482 | 1,722,225 | +0.03(+0.35%) |
May 08, 2014 | 8.335 | 8.489 | 8.305 | 8.452 | 4,647,176 | +0.10(+1.15%) |
May 07, 2014 | 8.283 | 8.357 | 8.187 | 8.357 | 1,520,388 | +0.10(+1.16%) |
May 06, 2014 | 8.379 | 8.408 | 8.246 | 8.261 | 1,622,731 | -0.15(-1.84%) |
May 05, 2014 | 8.460 | 8.482 | 8.357 | 8.416 | 1,283,436 | -0.10(-1.13%) |
May 02, 2014 | 8.482 | 8.662 | 8.460 | 8.511 | 2,083,027 | +0.06(+0.70%) |
May 01, 2014 | 8.489 | 8.511 | 8.349 | 8.452 | 2,943,959 | -0.01(-0.17%) |
Apr 30, 2014 | 8.327 | 8.482 | 8.290 | 8.467 | 2,923,247 | +0.15(+1.77%) |
Apr 29, 2014 | 8.379 | 8.452 | 8.305 | 8.320 | 1,993,868 | -0.04(-0.44%) |
Apr 28, 2014 | 8.445 | 8.519 | 8.312 | 8.357 | 2,923,412 | -0.09(-1.05%) |
Apr 25, 2014 | 8.482 | 8.519 | 8.371 | 8.445 | 2,228,861 | -0.07(-0.78%) |
Apr 24, 2014 | 8.637 | 8.651 | 8.482 | 8.511 | 2,307,595 | -0.10(-1.20%) |
Apr 23, 2014 | 8.673 | 8.740 | 8.585 | 8.615 | 1,942,623 | -0.07(-0.85%) |
Apr 22, 2014 | 8.548 | 8.769 | 8.504 | 8.688 | 3,018,459 | +0.12(+1.38%) |
Apr 21, 2014 | 8.276 | 8.570 | 8.268 | 8.570 | 7,030,886 | +0.29(+3.47%) |
Apr 17, 2014 | 8.644 | 8.283 | 8.283 | 8.283 | 6,835,258 | -0.29(-3.44%) |
Apr 16, 2014 | 8.615 | 8.651 | 8.533 | 8.578 | 3,935,265 | +0.01(+0.09%) |
Apr 15, 2014 | 8.482 | 8.611 | 8.408 | 8.570 | 3,313,809 | +0.12(+1.39%) |
Apr 14, 2014 | 8.511 | 8.592 | 8.335 | 8.452 | 4,735,337 | -0.01(-0.09%) |
Apr 11, 2014 | 8.556 | 8.637 | 8.438 | 8.460 | 4,851,163 | -0.18(-2.13%) |
Apr 10, 2014 | 8.813 | 8.895 | 8.600 | 8.644 | 3,721,665 | -0.17(-1.92%) |
Apr 09, 2014 | 8.887 | 8.909 | 8.791 | 8.813 | 3,737,964 | -0.01(-0.17%) |
Apr 08, 2014 | 8.954 | 9.012 | 8.777 | 8.828 | 4,100,260 | -0.13(-1.40%) |
Apr 07, 2014 | 9.079 | 9.079 | 8.843 | 8.954 | 3,426,942 | -0.15(-1.62%) |
Apr 04, 2014 | 9.285 | 9.388 | 9.101 | 9.101 | 3,161,931 | -0.15(-1.67%) |
Apr 03, 2014 | 9.123 | 9.285 | 9.108 | 9.256 | 2,832,388 | +0.11(+1.21%) |
Apr 02, 2014 | 9.256 | 9.256 | 9.086 | 9.145 | 2,555,968 | -0.09(-0.96%) |
Apr 01, 2014 | 9.123 | 9.248 | 9.049 | 9.234 | 2,505,306 | +0.14(+1.54%) |
Mar 31, 2014 | 8.990 | 9.130 | 8.976 | 9.094 | 3,394,075 | +0.17(+1.90%) |
Mar 28, 2014 | 8.865 | 8.976 | 8.828 | 8.924 | 2,044,374 | +0.09(+1.00%) |
Mar 27, 2014 | 9.005 | 9.027 | 8.806 | 8.836 | 3,238,023 | -0.18(-2.04%) |
Mar 26, 2014 | 9.175 | 9.197 | 9.020 | 9.020 | 1,909,862 | -0.12(-1.29%) |
Mar 25, 2014 | 9.234 | 9.278 | 9.123 | 9.138 | 2,872,930 | -0.05(-0.56%) |
Mar 24, 2014 | 9.263 | 9.374 | 9.145 | 9.189 | 1,728,848 | -0.04(-0.40%) |
Mar 21, 2014 | 9.351 | 9.381 | 9.189 | 9.226 | 4,939,626 | -0.03(-0.32%) |
Mar 20, 2014 | 9.049 | 9.307 | 9.049 | 9.256 | 3,686,208 | +0.18(+2.03%) |
Mar 19, 2014 | 8.976 | 9.226 | 8.924 | 9.071 | 2,824,404 | +0.09(+0.98%) |
Mar 18, 2014 | 8.895 | 9.012 | 8.872 | 8.983 | 2,039,264 | +0.08(+0.91%) |
Mar 17, 2014 | 8.902 | 8.931 | 8.836 | 8.902 | 1,975,433 | +0.04(+0.50%) |
Mar 14, 2014 | 8.806 | 8.909 | 8.769 | 8.858 | 1,549,669 | +0.02(+0.25%) |
Mar 13, 2014 | 8.917 | 8.983 | 8.806 | 8.836 | 2,457,874 | -0.09(-0.99%) |
Mar 12, 2014 | 8.924 | 8.931 | 8.806 | 8.924 | 1,942,156 | -0.04(-0.49%) |
Mar 11, 2014 | 9.005 | 9.012 | 8.902 | 8.968 | 1,209,179 | -0.02(-0.24%) |
Mar 10, 2014 | 8.990 | 9.027 | 8.910 | 8.990 | 1,532,326 | -0.03(-0.33%) |
Mar 07, 2014 | 8.961 | 9.086 | 8.954 | 9.020 | 2,214,339 | +0.12(+1.32%) |
Mar 06, 2014 | 8.939 | 9.020 | 8.880 | 8.902 | 3,086,453 | -0.01(-0.08%) |
Mar 05, 2014 | 8.880 | 8.910 | 8.840 | 8.910 | 1,853,403 | +0.03(+0.33%) |
Mar 04, 2014 | 8.763 | 8.928 | 8.748 | 8.880 | 5,192,008 | +0.23(+2.72%) |