Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.409 | 8.453 | 8.332 | 8.375 | 388,854 | +0.00(+0.00%) |
May 29, 2014 | 8.453 | 8.453 | 8.323 | 8.375 | 677,271 | -0.01(-0.10%) |
May 28, 2014 | 8.418 | 8.427 | 8.332 | 8.384 | 510,171 | -0.07(-0.87%) |
May 27, 2014 | 8.582 | 8.625 | 8.044 | 8.457 | 850,852 | +0.36(+4.42%) |
May 23, 2014 | 8.039 | 8.099 | 8.099 | 8.099 | 287,881 | +0.08(+0.97%) |
May 22, 2014 | 7.935 | 8.151 | 7.935 | 8.021 | 461,336 | +0.07(+0.87%) |
May 21, 2014 | 7.901 | 7.995 | 7.788 | 7.952 | 311,121 | +0.11(+1.43%) |
May 20, 2014 | 8.056 | 8.056 | 7.763 | 7.840 | 479,609 | -0.22(-2.68%) |
May 19, 2014 | 7.909 | 8.151 | 7.844 | 8.056 | 637,068 | +0.09(+1.08%) |
May 16, 2014 | 7.952 | 8.064 | 7.840 | 7.970 | 403,107 | +0.03(+0.33%) |
May 15, 2014 | 8.039 | 8.082 | 7.883 | 7.944 | 714,075 | -0.13(-1.60%) |
May 14, 2014 | 8.358 | 8.375 | 8.056 | 8.073 | 397,480 | -0.34(-4.00%) |
May 13, 2014 | 8.608 | 8.677 | 8.409 | 8.409 | 342,204 | -0.22(-2.50%) |
May 12, 2014 | 8.599 | 8.987 | 8.500 | 8.625 | 1,077,935 | +0.07(+0.81%) |
May 09, 2014 | 7.556 | 8.746 | 7.547 | 8.556 | 1,040,165 | +0.22(+2.69%) |
May 08, 2014 | 8.453 | 8.522 | 8.263 | 8.332 | 411,798 | -0.13(-1.53%) |
May 07, 2014 | 8.513 | 8.530 | 8.289 | 8.461 | 359,305 | -0.03(-0.30%) |
May 06, 2014 | 8.763 | 8.772 | 8.478 | 8.487 | 560,201 | -0.33(-3.72%) |
May 05, 2014 | 8.703 | 8.832 | 8.616 | 8.815 | 419,482 | +0.04(+0.49%) |
May 02, 2014 | 8.841 | 8.918 | 8.723 | 8.772 | 232,770 | -0.08(-0.88%) |
May 01, 2014 | 8.806 | 8.979 | 8.651 | 8.849 | 530,761 | +0.03(+0.29%) |
Apr 30, 2014 | 8.694 | 8.823 | 8.573 | 8.823 | 481,663 | +0.10(+1.19%) |
Apr 29, 2014 | 9.056 | 9.091 | 8.703 | 8.720 | 448,345 | -0.28(-3.07%) |
Apr 28, 2014 | 9.237 | 9.298 | 8.849 | 8.996 | 386,857 | -0.21(-2.25%) |
Apr 25, 2014 | 9.436 | 9.453 | 9.117 | 9.203 | 369,171 | -0.30(-3.18%) |
Apr 24, 2014 | 9.582 | 9.613 | 9.401 | 9.505 | 372,615 | +0.01(+0.09%) |
Apr 23, 2014 | 9.660 | 9.725 | 9.488 | 9.496 | 299,947 | -0.22(-2.22%) |
Apr 22, 2014 | 9.332 | 9.720 | 9.332 | 9.712 | 329,746 | +0.38(+4.07%) |
Apr 21, 2014 | 9.375 | 9.436 | 9.281 | 9.332 | 184,540 | -0.03(-0.37%) |
Apr 17, 2014 | 9.263 | 9.367 | 9.367 | 9.367 | 170,201 | +0.10(+1.12%) |
Apr 16, 2014 | 9.315 | 9.332 | 9.125 | 9.263 | 365,839 | -0.03(-0.28%) |
Apr 15, 2014 | 9.203 | 9.350 | 8.970 | 9.289 | 468,318 | +0.09(+1.03%) |
Apr 14, 2014 | 9.324 | 9.367 | 9.160 | 9.194 | 447,516 | -0.07(-0.74%) |
Apr 11, 2014 | 9.272 | 9.462 | 9.220 | 9.263 | 543,066 | -0.10(-1.11%) |
Apr 10, 2014 | 9.591 | 9.720 | 9.315 | 9.367 | 467,790 | -0.26(-2.69%) |
Apr 09, 2014 | 9.401 | 9.738 | 9.401 | 9.626 | 442,579 | +0.29(+3.14%) |
Apr 08, 2014 | 9.341 | 9.539 | 9.298 | 9.332 | 469,001 | -0.03(-0.28%) |
Apr 07, 2014 | 9.427 | 9.488 | 9.237 | 9.358 | 285,556 | -0.09(-1.00%) |
Apr 04, 2014 | 9.850 | 9.919 | 9.358 | 9.453 | 371,682 | -0.31(-3.18%) |
Apr 03, 2014 | 9.695 | 9.893 | 9.669 | 9.764 | 314,571 | +0.07(+0.71%) |
Apr 02, 2014 | 9.574 | 9.712 | 9.505 | 9.695 | 214,983 | +0.11(+1.17%) |
Apr 01, 2014 | 9.453 | 9.591 | 9.359 | 9.582 | 280,908 | +0.16(+1.65%) |
Mar 31, 2014 | 9.237 | 9.488 | 9.237 | 9.427 | 330,868 | +0.22(+2.44%) |
Mar 28, 2014 | 9.203 | 9.419 | 9.117 | 9.203 | 289,303 | +0.01(+0.09%) |
Mar 27, 2014 | 9.332 | 9.436 | 9.168 | 9.194 | 271,647 | -0.16(-1.75%) |
Mar 26, 2014 | 9.798 | 9.857 | 9.358 | 9.358 | 407,590 | -0.38(-3.90%) |
Mar 25, 2014 | 9.850 | 10.03 | 9.669 | 9.738 | 325,316 | -0.08(-0.79%) |
Mar 24, 2014 | 9.919 | 10.04 | 9.772 | 9.815 | 497,443 | -0.05(-0.52%) |
Mar 21, 2014 | 9.867 | 10.01 | 9.746 | 9.867 | 811,766 | +0.08(+0.79%) |
Mar 20, 2014 | 9.746 | 9.815 | 9.677 | 9.789 | 403,722 | +0.04(+0.44%) |
Mar 19, 2014 | 9.755 | 9.780 | 9.643 | 9.746 | 285,806 | -0.04(-0.44%) |
Mar 18, 2014 | 9.401 | 9.789 | 9.401 | 9.789 | 738,085 | +0.45(+4.80%) |
Mar 17, 2014 | 9.341 | 9.453 | 9.255 | 9.341 | 291,525 | +0.10(+1.12%) |
Mar 14, 2014 | 9.246 | 9.401 | 9.229 | 9.237 | 206,760 | -0.06(-0.65%) |
Mar 13, 2014 | 9.539 | 9.600 | 9.263 | 9.298 | 415,180 | -0.22(-2.36%) |
Mar 12, 2014 | 9.427 | 9.557 | 9.401 | 9.522 | 400,073 | +0.07(+0.73%) |
Mar 11, 2014 | 9.453 | 9.483 | 9.300 | 9.453 | 638,742 | +0.03(+0.37%) |
Mar 10, 2014 | 9.263 | 9.488 | 9.131 | 9.419 | 950,095 | +0.10(+1.11%) |
Mar 07, 2014 | 9.332 | 9.358 | 9.255 | 9.315 | 271,429 | +0.00(+0.00%) |
Mar 06, 2014 | 9.108 | 9.358 | 9.099 | 9.315 | 346,525 | +0.21(+2.27%) |
Mar 05, 2014 | 9.048 | 9.117 | 9.022 | 9.108 | 388,122 | +0.06(+0.67%) |
Mar 04, 2014 | 8.851 | 9.082 | 8.738 | 9.048 | 743,096 | +0.33(+3.73%) |