Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.735 | 7.798 | 7.665 | 7.728 | 1,967,388 | -0.05(-0.61%) |
May 29, 2014 | 7.787 | 7.850 | 7.702 | 7.775 | 1,858,092 | +0.04(+0.48%) |
May 28, 2014 | 8.082 | 8.085 | 7.716 | 7.737 | 1,664,700 | -0.39(-4.80%) |
May 27, 2014 | 8.185 | 8.280 | 8.020 | 8.127 | 1,928,224 | -0.01(-0.15%) |
May 23, 2014 | 7.910 | 8.140 | 8.140 | 8.140 | 1,542,800 | +0.24(+3.01%) |
May 22, 2014 | 7.820 | 7.956 | 7.728 | 7.902 | 649,272 | +0.12(+1.57%) |
May 21, 2014 | 7.725 | 7.850 | 7.697 | 7.780 | 1,320,784 | +0.11(+1.40%) |
May 20, 2014 | 7.688 | 7.817 | 7.543 | 7.673 | 2,204,392 | -0.01(-0.16%) |
May 19, 2014 | 7.680 | 7.718 | 7.543 | 7.685 | 1,797,252 | -0.01(-0.07%) |
May 16, 2014 | 7.697 | 7.795 | 7.593 | 7.690 | 1,926,068 | +0.02(+0.29%) |
May 15, 2014 | 7.923 | 8.012 | 7.407 | 7.668 | 3,976,500 | -0.32(-3.98%) |
May 14, 2014 | 8.518 | 8.518 | 7.982 | 7.985 | 2,978,768 | -0.61(-7.12%) |
May 13, 2014 | 8.550 | 8.727 | 8.460 | 8.598 | 1,791,728 | +0.01(+0.15%) |
May 12, 2014 | 8.473 | 8.703 | 8.370 | 8.585 | 2,503,372 | +0.15(+1.78%) |
May 09, 2014 | 8.297 | 8.490 | 8.172 | 8.435 | 2,520,276 | +0.07(+0.84%) |
May 08, 2014 | 8.915 | 8.915 | 8.220 | 8.365 | 2,852,792 | -0.21(-2.43%) |
May 07, 2014 | 8.856 | 8.856 | 8.133 | 8.574 | 15,617,600 | -0.27(-3.05%) |
May 06, 2014 | 9.062 | 9.119 | 8.744 | 8.844 | 10,153,944 | -0.11(-1.20%) |
May 05, 2014 | 9.000 | 9.500 | 8.625 | 8.951 | 14,225,536 | -0.97(-9.82%) |
May 02, 2014 | 9.935 | 10.13 | 9.860 | 9.926 | 4,104,096 | +0.02(+0.24%) |
May 01, 2014 | 9.797 | 10.01 | 9.703 | 9.902 | 1,442,856 | +0.09(+0.89%) |
Apr 30, 2014 | 9.719 | 9.924 | 9.673 | 9.815 | 1,458,232 | +0.00(+0.00%) |
Apr 29, 2014 | 9.840 | 9.890 | 9.761 | 9.815 | 2,097,136 | +0.08(+0.82%) |
Apr 28, 2014 | 9.760 | 9.875 | 9.496 | 9.735 | 1,833,584 | +0.02(+0.17%) |
Apr 25, 2014 | 9.934 | 9.973 | 9.621 | 9.719 | 2,788,632 | -0.30(-2.96%) |
Apr 24, 2014 | 10.06 | 10.12 | 9.821 | 10.02 | 1,855,144 | +0.02(+0.21%) |
Apr 23, 2014 | 9.800 | 10.07 | 9.762 | 9.994 | 2,703,760 | +0.14(+1.41%) |
Apr 22, 2014 | 9.686 | 9.883 | 9.610 | 9.855 | 1,487,816 | +0.17(+1.79%) |
Apr 21, 2014 | 9.461 | 9.742 | 9.345 | 9.681 | 2,254,560 | +0.24(+2.58%) |
Apr 17, 2014 | 9.172 | 9.438 | 9.438 | 9.438 | 2,816,000 | +0.30(+3.31%) |
Apr 16, 2014 | 8.989 | 9.196 | 8.852 | 9.135 | 1,836,728 | +0.22(+2.51%) |
Apr 15, 2014 | 9.126 | 9.307 | 8.765 | 8.911 | 2,227,056 | -0.21(-2.30%) |
Apr 14, 2014 | 9.312 | 9.312 | 8.955 | 9.121 | 1,806,288 | -0.04(-0.45%) |
Apr 11, 2014 | 9.449 | 9.480 | 9.125 | 9.162 | 3,265,032 | -0.38(-3.93%) |
Apr 10, 2014 | 9.546 | 9.598 | 9.396 | 9.537 | 2,692,800 | +0.02(+0.24%) |
Apr 09, 2014 | 9.380 | 9.670 | 9.273 | 9.515 | 2,335,912 | +0.20(+2.09%) |
Apr 08, 2014 | 9.047 | 9.409 | 9.029 | 9.320 | 2,052,616 | +0.21(+2.35%) |
Apr 07, 2014 | 9.205 | 9.245 | 9.006 | 9.106 | 2,925,336 | -0.18(-1.95%) |
Apr 04, 2014 | 9.357 | 9.615 | 9.261 | 9.287 | 2,446,040 | -0.02(-0.21%) |
Apr 03, 2014 | 9.275 | 9.396 | 9.241 | 9.307 | 1,704,024 | -0.01(-0.05%) |
Apr 02, 2014 | 9.266 | 9.358 | 9.053 | 9.312 | 1,795,696 | +0.04(+0.38%) |
Apr 01, 2014 | 9.205 | 9.438 | 9.156 | 9.277 | 2,271,208 | +0.13(+1.45%) |
Mar 31, 2014 | 8.947 | 9.164 | 8.818 | 9.145 | 2,425,184 | +0.25(+2.85%) |
Mar 28, 2014 | 8.623 | 8.934 | 8.613 | 8.891 | 2,051,200 | +0.28(+3.22%) |
Mar 27, 2014 | 8.527 | 8.679 | 8.396 | 8.614 | 1,508,280 | +0.08(+1.00%) |
Mar 26, 2014 | 9.018 | 9.021 | 8.443 | 8.529 | 1,857,208 | -0.43(-4.81%) |
Mar 25, 2014 | 8.928 | 9.012 | 8.800 | 8.960 | 1,508,808 | +0.13(+1.47%) |
Mar 24, 2014 | 8.951 | 9.010 | 8.618 | 8.830 | 1,626,968 | -0.10(-1.06%) |
Mar 21, 2014 | 9.374 | 9.404 | 8.793 | 8.925 | 4,642,536 | -0.39(-4.20%) |
Mar 20, 2014 | 9.620 | 9.649 | 9.294 | 9.316 | 1,360,992 | -0.31(-3.21%) |
Mar 19, 2014 | 9.902 | 9.963 | 9.508 | 9.625 | 1,542,984 | -0.25(-2.49%) |
Mar 18, 2014 | 9.846 | 9.965 | 9.719 | 9.871 | 1,450,488 | +0.04(+0.42%) |
Mar 17, 2014 | 9.080 | 10.01 | 9.080 | 9.830 | 3,664,008 | +0.80(+8.84%) |
Mar 14, 2014 | 8.715 | 9.069 | 8.693 | 9.031 | 3,833,840 | +0.26(+2.93%) |
Mar 13, 2014 | 9.089 | 9.099 | 8.625 | 8.774 | 1,790,368 | -0.29(-3.25%) |
Mar 12, 2014 | 8.977 | 9.143 | 8.919 | 9.069 | 1,251,096 | +0.02(+0.19%) |
Mar 11, 2014 | 9.345 | 9.430 | 9.014 | 9.051 | 1,202,272 | -0.29(-3.10%) |
Mar 10, 2014 | 9.496 | 9.511 | 9.244 | 9.341 | 1,171,440 | -0.16(-1.65%) |
Mar 07, 2014 | 9.644 | 9.707 | 9.405 | 9.498 | 1,183,376 | -0.14(-1.50%) |
Mar 06, 2014 | 9.641 | 9.740 | 9.584 | 9.643 | 1,367,248 | -0.01(-0.09%) |
Mar 05, 2014 | 9.648 | 9.700 | 9.549 | 9.651 | 1,077,112 | -0.03(-0.31%) |
Mar 04, 2014 | 9.606 | 9.776 | 9.527 | 9.681 | 2,180,088 | +0.22(+2.28%) |