Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.815 | 8.848 | 8.718 | 8.741 | 10,473,089 | -0.07(-0.84%) |
May 29, 2014 | 8.845 | 8.915 | 8.714 | 8.815 | 10,633,552 | -0.01(-0.10%) |
May 28, 2014 | 8.612 | 8.838 | 8.494 | 8.825 | 11,927,009 | +0.21(+2.47%) |
May 27, 2014 | 8.938 | 9.019 | 8.582 | 8.612 | 13,535,027 | -0.26(-2.97%) |
May 23, 2014 | 8.901 | 8.875 | 8.875 | 8.875 | 26,057,068 | +0.33(+3.81%) |
May 22, 2014 | 8.499 | 8.647 | 8.326 | 8.550 | 9,303,026 | +0.02(+0.22%) |
May 21, 2014 | 8.418 | 8.617 | 8.418 | 8.531 | 11,555,285 | +0.12(+1.40%) |
May 20, 2014 | 8.517 | 8.584 | 8.377 | 8.414 | 14,779,548 | -0.13(-1.49%) |
May 19, 2014 | 8.386 | 8.584 | 8.261 | 8.541 | 15,873,911 | +0.18(+2.10%) |
May 16, 2014 | 8.185 | 8.367 | 8.180 | 8.365 | 8,419,106 | +0.08(+0.98%) |
May 15, 2014 | 8.347 | 8.365 | 8.106 | 8.284 | 10,423,879 | -0.14(-1.62%) |
May 14, 2014 | 8.695 | 8.705 | 8.402 | 8.420 | 9,382,926 | -0.32(-3.67%) |
May 13, 2014 | 8.531 | 8.776 | 8.513 | 8.741 | 11,140,305 | +0.24(+2.80%) |
May 12, 2014 | 8.450 | 8.614 | 8.441 | 8.504 | 8,365,129 | +0.06(+0.71%) |
May 09, 2014 | 8.317 | 8.494 | 8.259 | 8.444 | 7,595,168 | +0.12(+1.50%) |
May 08, 2014 | 8.263 | 8.497 | 8.243 | 8.319 | 12,508,142 | +0.04(+0.50%) |
May 07, 2014 | 8.751 | 8.776 | 8.238 | 8.277 | 23,990,446 | -0.42(-4.83%) |
May 06, 2014 | 8.852 | 8.859 | 8.687 | 8.698 | 10,432,526 | -0.11(-1.28%) |
May 05, 2014 | 9.093 | 9.118 | 8.804 | 8.811 | 12,803,447 | -0.41(-4.43%) |
May 02, 2014 | 9.086 | 9.351 | 9.067 | 9.220 | 8,143,246 | +0.15(+1.68%) |
May 01, 2014 | 9.210 | 9.280 | 9.060 | 9.067 | 9,679,405 | -0.10(-1.06%) |
Apr 30, 2014 | 9.273 | 9.303 | 9.023 | 9.164 | 8,708,397 | -0.15(-1.66%) |
Apr 29, 2014 | 9.310 | 9.351 | 9.153 | 9.319 | 8,252,923 | +0.00(+0.02%) |
Apr 28, 2014 | 9.148 | 9.349 | 9.056 | 9.317 | 7,728,049 | +0.22(+2.46%) |
Apr 25, 2014 | 9.169 | 9.231 | 9.000 | 9.093 | 7,124,336 | -0.19(-2.09%) |
Apr 24, 2014 | 9.291 | 9.374 | 9.116 | 9.287 | 9,717,421 | +0.07(+0.75%) |
Apr 23, 2014 | 9.788 | 9.857 | 9.210 | 9.217 | 15,898,973 | -0.55(-5.58%) |
Apr 22, 2014 | 9.437 | 9.889 | 9.437 | 9.762 | 12,438,317 | +0.30(+3.17%) |
Apr 21, 2014 | 9.566 | 9.679 | 9.416 | 9.462 | 8,033,097 | -0.12(-1.21%) |
Apr 17, 2014 | 9.377 | 9.578 | 9.578 | 9.578 | 10,439,454 | +0.17(+1.79%) |
Apr 16, 2014 | 9.663 | 9.705 | 9.384 | 9.409 | 8,897,377 | -0.16(-1.71%) |
Apr 15, 2014 | 9.538 | 9.668 | 9.412 | 9.573 | 15,315,965 | +0.06(+0.68%) |
Apr 14, 2014 | 9.437 | 9.612 | 9.402 | 9.508 | 14,307,984 | +0.15(+1.60%) |
Apr 11, 2014 | 9.407 | 9.517 | 9.296 | 9.358 | 14,358,597 | -0.16(-1.67%) |
Apr 10, 2014 | 9.972 | 10.05 | 9.501 | 9.517 | 25,035,682 | -0.45(-4.56%) |
Apr 09, 2014 | 10.11 | 10.11 | 9.885 | 9.972 | 14,638,176 | -0.13(-1.28%) |
Apr 08, 2014 | 10.06 | 10.18 | 10.02 | 10.10 | 16,897,008 | +0.05(+0.51%) |
Apr 07, 2014 | 9.857 | 10.10 | 9.721 | 10.05 | 17,960,326 | +0.16(+1.59%) |
Apr 04, 2014 | 10.49 | 10.50 | 9.785 | 9.894 | 29,401,032 | -0.36(-3.49%) |
Apr 03, 2014 | 10.05 | 10.27 | 10.02 | 10.25 | 21,469,338 | +0.24(+2.35%) |
Apr 02, 2014 | 9.838 | 10.03 | 9.799 | 10.02 | 19,577,116 | +0.18(+1.86%) |
Apr 01, 2014 | 9.481 | 9.864 | 9.455 | 9.834 | 18,495,388 | +0.34(+3.60%) |
Mar 31, 2014 | 9.404 | 9.601 | 9.291 | 9.492 | 17,641,310 | +0.11(+1.18%) |
Mar 28, 2014 | 8.621 | 9.388 | 8.631 | 9.381 | 31,648,654 | +0.76(+8.81%) |
Mar 27, 2014 | 8.573 | 8.718 | 8.146 | 8.621 | 45,708,940 | -0.36(-4.04%) |
Mar 26, 2014 | 8.799 | 9.007 | 8.783 | 8.984 | 24,388,314 | +0.26(+2.94%) |
Mar 25, 2014 | 8.875 | 8.903 | 8.723 | 8.728 | 13,633,429 | -0.07(-0.84%) |
Mar 24, 2014 | 8.774 | 8.904 | 8.688 | 8.802 | 14,016,017 | +0.07(+0.77%) |
Mar 21, 2014 | 8.931 | 8.977 | 8.721 | 8.735 | 12,729,791 | -0.14(-1.61%) |
Mar 20, 2014 | 8.644 | 8.929 | 8.644 | 8.878 | 9,704,895 | +0.19(+2.21%) |
Mar 19, 2014 | 8.875 | 8.910 | 8.610 | 8.686 | 12,597,802 | -0.18(-2.03%) |
Mar 18, 2014 | 8.748 | 8.931 | 8.626 | 8.866 | 32,159,672 | -0.31(-3.42%) |
Mar 17, 2014 | 9.012 | 9.203 | 8.979 | 9.180 | 12,284,116 | +0.18(+1.98%) |
Mar 14, 2014 | 8.517 | 9.042 | 8.490 | 9.002 | 18,108,388 | +0.43(+5.01%) |
Mar 13, 2014 | 8.843 | 8.882 | 8.551 | 8.573 | 13,652,845 | -0.30(-3.38%) |
Mar 12, 2014 | 8.753 | 8.886 | 8.753 | 8.873 | 9,718,961 | +0.00(+0.03%) |
Mar 11, 2014 | 8.863 | 8.942 | 8.820 | 8.870 | 9,588,932 | -0.00(-0.05%) |
Mar 10, 2014 | 8.877 | 8.983 | 8.773 | 8.875 | 10,307,989 | -0.00(-0.03%) |
Mar 07, 2014 | 8.985 | 9.029 | 8.855 | 8.877 | 8,793,838 | -0.04(-0.44%) |
Mar 06, 2014 | 8.937 | 9.066 | 8.852 | 8.916 | 12,836,187 | -0.01(-0.15%) |
Mar 05, 2014 | 8.695 | 8.985 | 8.642 | 8.930 | 17,051,896 | +0.32(+3.75%) |
Mar 04, 2014 | 8.571 | 8.718 | 8.578 | 8.608 | 6,652,747 | +0.04(+0.43%) |