Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.110 | 7.370 | 7.060 | 7.360 | 9,619,944 | +0.23(+3.23%) |
May 29, 2014 | 7.080 | 7.220 | 7.020 | 7.130 | 7,846,251 | +0.01(+0.14%) |
May 28, 2014 | 7.230 | 7.240 | 7.050 | 7.120 | 6,235,197 | -0.13(-1.79%) |
May 27, 2014 | 7.440 | 7.440 | 7.230 | 7.250 | 7,941,443 | -0.31(-4.10%) |
May 23, 2014 | 7.560 | 7.560 | 7.560 | 7.560 | 4,073,200 | -0.01(-0.17%) |
May 22, 2014 | 7.650 | 7.680 | 7.510 | 7.572 | 3,436,896 | -0.04(-0.49%) |
May 21, 2014 | 7.480 | 7.620 | 7.450 | 7.610 | 5,668,900 | +0.08(+1.06%) |
May 20, 2014 | 7.450 | 7.540 | 7.420 | 7.530 | 5,339,399 | +0.00(+0.00%) |
May 19, 2014 | 7.500 | 7.570 | 7.460 | 7.530 | 5,336,365 | +0.11(+1.48%) |
May 16, 2014 | 7.360 | 7.420 | 7.285 | 7.420 | 5,495,038 | +0.06(+0.82%) |
May 15, 2014 | 7.550 | 7.650 | 7.320 | 7.360 | 7,224,601 | -0.19(-2.52%) |
May 14, 2014 | 7.260 | 7.590 | 7.250 | 7.550 | 9,400,759 | +0.39(+5.45%) |
May 13, 2014 | 7.250 | 7.250 | 7.150 | 7.160 | 5,832,918 | -0.04(-0.56%) |
May 12, 2014 | 7.260 | 7.300 | 7.160 | 7.200 | 5,923,631 | -0.02(-0.28%) |
May 09, 2014 | 7.220 | 7.266 | 7.171 | 7.220 | 3,136,812 | -0.01(-0.14%) |
May 08, 2014 | 7.270 | 7.345 | 7.170 | 7.230 | 5,012,916 | -0.06(-0.82%) |
May 07, 2014 | 7.370 | 7.370 | 7.210 | 7.290 | 6,046,473 | -0.09(-1.22%) |
May 06, 2014 | 7.450 | 7.460 | 7.350 | 7.380 | 5,114,827 | -0.04(-0.54%) |
May 05, 2014 | 7.590 | 7.590 | 7.410 | 7.420 | 5,275,397 | -0.04(-0.54%) |
May 02, 2014 | 7.410 | 7.490 | 7.300 | 7.460 | 7,686,549 | +0.06(+0.81%) |
May 01, 2014 | 7.400 | 7.460 | 7.340 | 7.400 | 4,921,293 | -0.08(-1.07%) |
Apr 30, 2014 | 7.420 | 7.530 | 7.230 | 7.480 | 8,394,778 | -0.16(-2.09%) |
Apr 29, 2014 | 7.440 | 7.670 | 7.440 | 7.640 | 9,393,324 | +0.22(+2.96%) |
Apr 28, 2014 | 7.610 | 7.610 | 7.410 | 7.420 | 6,876,058 | -0.17(-2.24%) |
Apr 25, 2014 | 7.640 | 7.660 | 7.525 | 7.590 | 10,555,390 | +0.02(+0.26%) |
Apr 24, 2014 | 7.740 | 7.840 | 7.500 | 7.570 | 11,357,836 | -0.25(-3.20%) |
Apr 23, 2014 | 7.800 | 7.890 | 7.690 | 7.820 | 9,061,503 | +0.06(+0.77%) |
Apr 22, 2014 | 7.810 | 7.810 | 7.655 | 7.760 | 10,633,429 | -0.01(-0.13%) |
Apr 21, 2014 | 7.940 | 8.010 | 7.480 | 7.770 | 14,930,803 | -0.19(-2.39%) |
Apr 17, 2014 | 8.050 | 7.960 | 7.960 | 7.960 | 7,833,500 | -0.06(-0.75%) |
Apr 16, 2014 | 8.380 | 8.400 | 8.010 | 8.020 | 13,402,256 | -0.36(-4.30%) |
Apr 15, 2014 | 8.380 | 8.410 | 8.200 | 8.380 | 8,607,192 | -0.19(-2.22%) |
Apr 14, 2014 | 8.690 | 8.700 | 8.535 | 8.570 | 6,949,121 | +0.04(+0.47%) |
Apr 11, 2014 | 8.670 | 8.710 | 8.510 | 8.530 | 9,501,344 | -0.14(-1.61%) |
Apr 10, 2014 | 9.020 | 9.040 | 8.630 | 8.670 | 12,599,166 | -0.16(-1.81%) |
Apr 09, 2014 | 8.650 | 8.880 | 8.630 | 8.830 | 7,308,398 | +0.11(+1.26%) |
Apr 08, 2014 | 8.760 | 8.770 | 8.630 | 8.720 | 7,107,531 | +0.10(+1.16%) |
Apr 07, 2014 | 8.635 | 8.800 | 8.550 | 8.620 | 6,418,551 | -0.04(-0.46%) |
Apr 04, 2014 | 8.730 | 8.770 | 8.640 | 8.660 | 8,162,907 | +0.11(+1.29%) |
Apr 03, 2014 | 8.690 | 8.710 | 8.470 | 8.550 | 9,331,333 | -0.06(-0.70%) |
Apr 02, 2014 | 8.940 | 9.000 | 8.510 | 8.610 | 16,125,904 | -0.20(-2.27%) |
Apr 01, 2014 | 8.890 | 8.890 | 8.700 | 8.810 | 5,037,573 | +0.03(+0.34%) |
Mar 31, 2014 | 9.020 | 9.020 | 8.720 | 8.780 | 5,379,002 | -0.20(-2.23%) |
Mar 28, 2014 | 8.880 | 9.100 | 8.800 | 8.980 | 6,866,789 | +0.07(+0.79%) |
Mar 27, 2014 | 8.770 | 8.990 | 8.650 | 8.910 | 10,450,748 | +0.04(+0.45%) |
Mar 26, 2014 | 9.240 | 9.260 | 8.830 | 8.870 | 9,927,142 | -0.36(-3.90%) |
Mar 25, 2014 | 9.160 | 9.340 | 9.110 | 9.230 | 6,291,581 | +0.15(+1.65%) |
Mar 24, 2014 | 9.230 | 9.340 | 9.050 | 9.080 | 7,055,455 | -0.30(-3.20%) |
Mar 21, 2014 | 9.650 | 9.660 | 9.360 | 9.380 | 6,646,926 | -0.16(-1.68%) |
Mar 20, 2014 | 9.500 | 9.640 | 9.420 | 9.540 | 6,226,573 | -0.04(-0.42%) |
Mar 19, 2014 | 9.890 | 9.890 | 9.520 | 9.580 | 10,941,801 | -0.41(-4.10%) |
Mar 18, 2014 | 9.990 | 10.12 | 9.970 | 9.990 | 10,395,151 | -0.19(-1.87%) |
Mar 17, 2014 | 10.53 | 10.56 | 10.12 | 10.18 | 5,661,524 | -0.39(-3.69%) |
Mar 14, 2014 | 10.61 | 10.70 | 10.45 | 10.57 | 7,685,697 | +0.09(+0.86%) |
Mar 13, 2014 | 10.25 | 10.54 | 10.19 | 10.48 | 7,498,195 | +0.23(+2.24%) |
Mar 12, 2014 | 10.12 | 10.28 | 10.07 | 10.25 | 6,948,786 | +0.24(+2.40%) |
Mar 11, 2014 | 10.12 | 10.19 | 9.950 | 10.01 | 3,909,829 | -0.02(-0.20%) |
Mar 10, 2014 | 10.08 | 10.15 | 9.950 | 10.03 | 4,482,835 | -0.07(-0.69%) |
Mar 07, 2014 | 10.13 | 10.20 | 10.03 | 10.10 | 5,284,243 | -0.23(-2.23%) |
Mar 06, 2014 | 10.32 | 10.38 | 10.24 | 10.33 | 3,953,589 | +0.09(+0.88%) |
Mar 05, 2014 | 10.15 | 10.28 | 10.07 | 10.24 | 4,882,251 | +0.10(+0.99%) |
Mar 04, 2014 | 10.04 | 10.20 | 9.980 | 10.14 | 4,581,422 | -0.02(-0.20%) |