Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.95 | 11.06 | 10.61 | 10.83 | 188,111 | -0.07(-0.64%) |
May 29, 2014 | 11.01 | 11.07 | 10.74 | 10.90 | 222,228 | -0.02(-0.18%) |
May 28, 2014 | 11.27 | 11.33 | 10.85 | 10.92 | 451,139 | -0.77(-6.59%) |
May 27, 2014 | 11.83 | 11.92 | 11.62 | 11.69 | 266,146 | -0.08(-0.68%) |
May 23, 2014 | 11.80 | 11.77 | 11.77 | 11.77 | 150,300 | -0.16(-1.30%) |
May 22, 2014 | 11.56 | 11.99 | 11.51 | 11.93 | 136,853 | +0.46(+3.97%) |
May 21, 2014 | 11.30 | 11.53 | 11.10 | 11.47 | 185,752 | +0.26(+2.32%) |
May 20, 2014 | 11.37 | 11.43 | 11.02 | 11.21 | 294,572 | -0.25(-2.18%) |
May 19, 2014 | 11.46 | 11.63 | 11.28 | 11.46 | 274,959 | +0.00(+0.00%) |
May 16, 2014 | 11.22 | 11.49 | 11.15 | 11.46 | 136,981 | +0.27(+2.41%) |
May 15, 2014 | 11.29 | 11.42 | 11.00 | 11.19 | 331,208 | -0.12(-1.06%) |
May 14, 2014 | 11.49 | 11.69 | 11.30 | 11.31 | 449,695 | -0.03(-0.26%) |
May 13, 2014 | 11.20 | 11.50 | 11.10 | 11.34 | 413,457 | +0.07(+0.62%) |
May 12, 2014 | 11.24 | 11.65 | 11.20 | 11.27 | 814,533 | +0.15(+1.35%) |
May 09, 2014 | 10.80 | 11.29 | 10.71 | 11.12 | 417,966 | +0.12(+1.09%) |
May 08, 2014 | 10.95 | 11.19 | 10.78 | 11.00 | 848,643 | +0.00(+0.00%) |
May 07, 2014 | 9.850 | 11.04 | 9.800 | 11.00 | 992,140 | +1.21(+12.36%) |
May 06, 2014 | 9.310 | 10.08 | 9.310 | 9.790 | 1,590,107 | +0.93(+10.50%) |
May 05, 2014 | 8.300 | 8.940 | 8.215 | 8.860 | 414,266 | +0.51(+6.11%) |
May 02, 2014 | 8.430 | 8.580 | 8.260 | 8.350 | 327,934 | -0.07(-0.83%) |
May 01, 2014 | 8.350 | 8.450 | 8.230 | 8.420 | 210,236 | +0.09(+1.08%) |
Apr 30, 2014 | 8.240 | 8.410 | 8.220 | 8.330 | 203,536 | +0.03(+0.36%) |
Apr 29, 2014 | 8.520 | 8.560 | 8.290 | 8.300 | 142,975 | -0.20(-2.35%) |
Apr 28, 2014 | 8.310 | 8.510 | 8.210 | 8.500 | 180,047 | +0.20(+2.41%) |
Apr 25, 2014 | 8.350 | 8.357 | 8.170 | 8.300 | 128,767 | -0.13(-1.54%) |
Apr 24, 2014 | 8.330 | 8.488 | 8.100 | 8.430 | 190,077 | +0.21(+2.55%) |
Apr 23, 2014 | 8.380 | 8.420 | 8.170 | 8.220 | 136,998 | -0.20(-2.38%) |
Apr 22, 2014 | 8.290 | 8.490 | 8.270 | 8.420 | 118,414 | +0.12(+1.45%) |
Apr 21, 2014 | 8.310 | 8.350 | 8.110 | 8.300 | 95,116 | -0.06(-0.72%) |
Apr 17, 2014 | 8.380 | 8.360 | 8.360 | 8.360 | 195,200 | -0.03(-0.36%) |
Apr 16, 2014 | 8.290 | 8.420 | 8.130 | 8.390 | 114,076 | +0.16(+1.94%) |
Apr 15, 2014 | 8.260 | 8.320 | 7.940 | 8.230 | 206,593 | -0.05(-0.60%) |
Apr 14, 2014 | 8.480 | 8.490 | 8.160 | 8.280 | 151,458 | -0.14(-1.66%) |
Apr 11, 2014 | 8.500 | 8.620 | 8.340 | 8.420 | 163,359 | -0.14(-1.64%) |
Apr 10, 2014 | 8.850 | 8.860 | 8.500 | 8.560 | 156,434 | -0.33(-3.71%) |
Apr 09, 2014 | 8.900 | 8.958 | 8.700 | 8.890 | 139,435 | +0.03(+0.34%) |
Apr 08, 2014 | 8.740 | 8.920 | 8.690 | 8.860 | 130,575 | +0.14(+1.61%) |
Apr 07, 2014 | 9.030 | 9.040 | 8.570 | 8.720 | 249,907 | -0.29(-3.22%) |
Apr 04, 2014 | 9.380 | 9.410 | 8.870 | 9.010 | 199,057 | -0.27(-2.91%) |
Apr 03, 2014 | 9.550 | 9.550 | 9.120 | 9.280 | 198,389 | -0.24(-2.52%) |
Apr 02, 2014 | 9.520 | 9.760 | 9.380 | 9.520 | 220,650 | -0.19(-1.96%) |
Apr 01, 2014 | 9.650 | 9.900 | 9.650 | 9.710 | 245,147 | +0.08(+0.83%) |
Mar 31, 2014 | 9.320 | 9.660 | 9.280 | 9.630 | 808,609 | +0.35(+3.77%) |
Mar 28, 2014 | 9.090 | 9.390 | 9.060 | 9.280 | 204,480 | +0.23(+2.54%) |
Mar 27, 2014 | 9.000 | 9.350 | 8.960 | 9.050 | 171,871 | +0.03(+0.33%) |
Mar 26, 2014 | 9.240 | 9.350 | 9.020 | 9.020 | 239,811 | -0.12(-1.31%) |
Mar 25, 2014 | 8.980 | 9.220 | 8.900 | 9.140 | 256,554 | +0.26(+2.93%) |
Mar 24, 2014 | 9.310 | 9.340 | 8.650 | 8.880 | 195,120 | -0.38(-4.10%) |
Mar 21, 2014 | 8.990 | 9.580 | 8.956 | 9.260 | 434,604 | +0.35(+3.93%) |
Mar 20, 2014 | 8.530 | 8.970 | 8.510 | 8.910 | 152,345 | +0.38(+4.45%) |
Mar 19, 2014 | 8.490 | 8.560 | 8.410 | 8.530 | 154,925 | +0.05(+0.59%) |
Mar 18, 2014 | 8.470 | 8.610 | 8.391 | 8.480 | 250,809 | +0.01(+0.12%) |
Mar 17, 2014 | 8.610 | 8.710 | 8.340 | 8.470 | 152,435 | -0.15(-1.74%) |
Mar 14, 2014 | 8.470 | 8.640 | 8.470 | 8.620 | 65,166 | +0.10(+1.17%) |
Mar 13, 2014 | 8.660 | 8.750 | 8.440 | 8.520 | 149,303 | -0.08(-0.93%) |
Mar 12, 2014 | 8.460 | 8.620 | 8.420 | 8.600 | 121,382 | +0.11(+1.30%) |
Mar 11, 2014 | 8.660 | 8.840 | 8.470 | 8.490 | 211,402 | -0.20(-2.30%) |
Mar 10, 2014 | 9.010 | 9.140 | 8.670 | 8.690 | 184,593 | -0.35(-3.87%) |
Mar 07, 2014 | 8.950 | 9.140 | 8.901 | 9.040 | 178,264 | +0.18(+2.03%) |
Mar 06, 2014 | 8.830 | 8.900 | 8.740 | 8.860 | 120,664 | +0.04(+0.45%) |
Mar 05, 2014 | 8.630 | 8.845 | 8.540 | 8.820 | 258,177 | +0.16(+1.85%) |
Mar 04, 2014 | 8.500 | 8.710 | 8.410 | 8.660 | 360,358 | +0.24(+2.85%) |