Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.053 | 8.344 | 8.018 | 8.293 | 179,145 | +0.27(+3.43%) |
May 29, 2014 | 8.080 | 8.092 | 8.000 | 8.018 | 207,826 | -0.01(-0.17%) |
May 28, 2014 | 8.177 | 8.239 | 8.004 | 8.031 | 230,368 | -0.20(-2.37%) |
May 27, 2014 | 8.426 | 8.456 | 8.177 | 8.226 | 472,067 | -0.16(-1.85%) |
May 23, 2014 | 8.887 | 8.381 | 8.381 | 8.381 | 703,565 | -1.30(-13.42%) |
May 22, 2014 | 9.716 | 9.800 | 9.641 | 9.681 | 110,610 | -0.06(-0.64%) |
May 21, 2014 | 9.760 | 9.871 | 9.574 | 9.743 | 105,575 | +0.04(+0.37%) |
May 20, 2014 | 10.01 | 10.19 | 9.583 | 9.707 | 192,722 | -0.38(-3.78%) |
May 19, 2014 | 9.978 | 10.12 | 9.938 | 10.09 | 58,889 | +0.12(+1.16%) |
May 16, 2014 | 9.729 | 9.978 | 9.685 | 9.973 | 80,840 | +0.21(+2.13%) |
May 15, 2014 | 9.601 | 9.831 | 9.490 | 9.765 | 117,748 | +0.09(+0.92%) |
May 14, 2014 | 9.823 | 9.889 | 9.645 | 9.676 | 129,088 | -0.20(-2.06%) |
May 13, 2014 | 10.07 | 10.10 | 9.862 | 9.880 | 82,080 | -0.21(-2.07%) |
May 12, 2014 | 10.07 | 10.15 | 9.951 | 10.09 | 149,631 | +0.12(+1.16%) |
May 09, 2014 | 9.641 | 10.04 | 9.641 | 9.973 | 99,101 | +0.26(+2.69%) |
May 08, 2014 | 9.738 | 9.995 | 9.588 | 9.712 | 75,482 | -0.02(-0.23%) |
May 07, 2014 | 9.681 | 9.769 | 9.530 | 9.734 | 117,605 | +0.04(+0.37%) |
May 06, 2014 | 9.800 | 9.862 | 9.690 | 9.698 | 181,276 | -0.16(-1.66%) |
May 05, 2014 | 9.893 | 9.920 | 9.774 | 9.862 | 95,806 | -0.10(-0.98%) |
May 02, 2014 | 9.987 | 10.16 | 9.876 | 9.960 | 72,640 | +0.02(+0.18%) |
May 01, 2014 | 10.08 | 10.11 | 9.818 | 9.942 | 133,945 | -0.19(-1.84%) |
Apr 30, 2014 | 10.11 | 10.16 | 9.962 | 10.13 | 131,560 | +0.01(+0.09%) |
Apr 29, 2014 | 10.08 | 10.19 | 10.01 | 10.12 | 269,758 | +0.11(+1.06%) |
Apr 28, 2014 | 10.08 | 10.20 | 9.902 | 10.01 | 70,805 | +0.00(+0.04%) |
Apr 25, 2014 | 10.10 | 10.16 | 9.925 | 10.01 | 121,809 | -0.11(-1.10%) |
Apr 24, 2014 | 10.16 | 10.19 | 10.04 | 10.12 | 68,318 | +0.04(+0.44%) |
Apr 23, 2014 | 10.14 | 10.31 | 10.01 | 10.08 | 391,944 | -0.10(-0.96%) |
Apr 22, 2014 | 10.18 | 10.27 | 10.13 | 10.17 | 72,440 | +0.04(+0.39%) |
Apr 21, 2014 | 10.14 | 10.19 | 10.08 | 10.13 | 123,926 | +0.04(+0.44%) |
Apr 17, 2014 | 9.902 | 10.09 | 10.09 | 10.09 | 112,750 | +0.14(+1.38%) |
Apr 16, 2014 | 10.01 | 10.04 | 9.911 | 9.951 | 58,249 | +0.04(+0.40%) |
Apr 15, 2014 | 9.916 | 10.16 | 9.725 | 9.911 | 203,567 | -0.01(-0.13%) |
Apr 14, 2014 | 9.805 | 10.27 | 9.752 | 9.925 | 405,912 | +0.24(+2.52%) |
Apr 11, 2014 | 9.831 | 9.849 | 9.636 | 9.681 | 130,324 | -0.19(-1.93%) |
Apr 10, 2014 | 9.987 | 10.03 | 9.805 | 9.871 | 124,740 | -0.16(-1.59%) |
Apr 09, 2014 | 10.07 | 10.10 | 9.898 | 10.03 | 135,781 | -0.00(-0.04%) |
Apr 08, 2014 | 10.07 | 10.21 | 10.000 | 10.04 | 80,628 | +0.01(+0.09%) |
Apr 07, 2014 | 9.987 | 10.09 | 9.723 | 10.03 | 121,338 | +0.00(+0.00%) |
Apr 04, 2014 | 10.34 | 10.49 | 9.929 | 10.03 | 148,301 | -0.23(-2.21%) |
Apr 03, 2014 | 10.24 | 10.31 | 10.20 | 10.25 | 197,063 | -0.04(-0.35%) |
Apr 02, 2014 | 10.17 | 10.44 | 10.16 | 10.29 | 459,296 | +0.08(+0.82%) |
Apr 01, 2014 | 10.17 | 10.23 | 10.10 | 10.20 | 302,727 | +0.01(+0.13%) |
Mar 31, 2014 | 10.17 | 10.26 | 10.11 | 10.19 | 323,355 | +0.02(+0.17%) |
Mar 28, 2014 | 10.16 | 10.24 | 10.11 | 10.17 | 130,177 | -0.00(-0.04%) |
Mar 27, 2014 | 10.11 | 10.23 | 10.06 | 10.18 | 178,433 | +0.09(+0.88%) |
Mar 26, 2014 | 10.35 | 10.43 | 10.09 | 10.09 | 147,800 | -0.25(-2.40%) |
Mar 25, 2014 | 10.47 | 10.47 | 10.14 | 10.34 | 278,735 | -0.07(-0.68%) |
Mar 24, 2014 | 10.53 | 10.64 | 10.17 | 10.41 | 343,045 | -0.08(-0.72%) |
Mar 21, 2014 | 11.12 | 11.59 | 10.48 | 10.48 | 622,461 | -0.55(-4.97%) |
Mar 20, 2014 | 11.16 | 11.26 | 10.93 | 11.03 | 339,278 | -0.20(-1.77%) |
Mar 19, 2014 | 11.40 | 11.40 | 11.15 | 11.23 | 92,518 | -0.20(-1.72%) |
Mar 18, 2014 | 11.58 | 11.62 | 11.33 | 11.43 | 122,406 | -0.11(-0.94%) |
Mar 17, 2014 | 11.63 | 11.72 | 11.50 | 11.54 | 90,440 | -0.03(-0.27%) |
Mar 14, 2014 | 11.54 | 11.72 | 11.51 | 11.57 | 28,624 | -0.04(-0.38%) |
Mar 13, 2014 | 11.62 | 11.73 | 11.45 | 11.61 | 121,737 | -0.00(-0.04%) |
Mar 12, 2014 | 11.58 | 11.70 | 11.56 | 11.62 | 52,180 | -0.06(-0.49%) |
Mar 11, 2014 | 11.91 | 11.91 | 11.58 | 11.67 | 53,256 | -0.25(-2.11%) |
Mar 10, 2014 | 11.95 | 12.14 | 11.82 | 11.92 | 78,261 | -0.08(-0.70%) |
Mar 07, 2014 | 11.88 | 12.05 | 11.69 | 12.01 | 60,719 | +0.21(+1.76%) |
Mar 06, 2014 | 11.73 | 11.88 | 11.49 | 11.80 | 74,725 | +0.07(+0.60%) |
Mar 05, 2014 | 11.82 | 11.85 | 11.55 | 11.73 | 59,869 | -0.15(-1.23%) |
Mar 04, 2014 | 11.54 | 12.00 | 11.50 | 11.88 | 397,251 | +0.49(+4.31%) |