Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.760 | 8.810 | 8.400 | 8.650 | 55,272 | -0.10(-1.14%) |
May 29, 2014 | 8.750 | 8.890 | 8.600 | 8.750 | 48,476 | +0.08(+0.92%) |
May 28, 2014 | 8.840 | 8.840 | 8.420 | 8.670 | 40,477 | +0.16(+1.88%) |
May 27, 2014 | 8.340 | 8.670 | 8.240 | 8.510 | 76,187 | +0.37(+4.55%) |
May 26, 2014 | 8.280 | 8.280 | 8.050 | 8.140 | 27,255 | -0.17(-2.05%) |
May 23, 2014 | 7.820 | 8.570 | 7.820 | 8.310 | 73,926 | +0.58(+7.50%) |
May 22, 2014 | 7.730 | 7.750 | 7.560 | 7.730 | 14,775 | +0.15(+1.98%) |
May 21, 2014 | 7.330 | 7.770 | 7.330 | 7.580 | 19,980 | +0.18(+2.43%) |
May 20, 2014 | 7.150 | 7.410 | 7.150 | 7.400 | 17,202 | +0.16(+2.21%) |
May 16, 2014 | 7.240 | 7.240 | 7.240 | 0 | -0.16(-2.16%) | |
May 15, 2014 | 7.450 | 7.450 | 7.270 | 7.400 | 8,197 | -0.05(-0.67%) |
May 14, 2014 | 7.500 | 7.510 | 7.340 | 7.450 | 16,936 | -0.04(-0.53%) |
May 13, 2014 | 7.600 | 7.600 | 7.270 | 7.490 | 32,881 | +0.06(+0.81%) |
May 12, 2014 | 7.320 | 7.520 | 7.310 | 7.430 | 25,324 | +0.06(+0.81%) |
May 09, 2014 | 7.530 | 7.600 | 7.330 | 7.370 | 40,701 | -0.27(-3.53%) |
May 08, 2014 | 7.780 | 7.780 | 7.520 | 7.640 | 55,270 | -0.14(-1.80%) |
May 07, 2014 | 8.000 | 8.090 | 7.710 | 7.780 | 37,341 | -0.13(-1.64%) |
May 06, 2014 | 8.360 | 8.420 | 7.860 | 7.910 | 44,731 | -0.43(-5.16%) |
May 05, 2014 | 8.570 | 8.790 | 8.330 | 8.340 | 22,699 | -0.33(-3.81%) |
May 02, 2014 | 8.500 | 8.750 | 8.340 | 8.670 | 32,616 | +0.18(+2.12%) |
May 01, 2014 | 8.450 | 8.510 | 8.280 | 8.490 | 35,172 | -0.03(-0.35%) |
Apr 30, 2014 | 8.750 | 8.910 | 8.400 | 8.520 | 58,033 | -0.30(-3.40%) |
Apr 29, 2014 | 8.960 | 8.980 | 8.720 | 8.820 | 32,058 | -0.19(-2.11%) |
Apr 28, 2014 | 9.030 | 9.440 | 9.000 | 9.010 | 38,542 | -0.29(-3.12%) |
Apr 25, 2014 | 9.250 | 9.420 | 9.100 | 9.300 | 22,850 | +0.05(+0.54%) |
Apr 24, 2014 | 9.260 | 9.360 | 9.120 | 9.250 | 16,075 | +0.11(+1.20%) |
Apr 23, 2014 | 9.530 | 9.580 | 9.060 | 9.140 | 55,148 | -0.53(-5.48%) |
Apr 22, 2014 | 9.770 | 9.770 | 9.530 | 9.670 | 38,314 | -0.10(-1.02%) |
Apr 21, 2014 | 8.950 | 9.840 | 8.950 | 9.770 | 52,037 | +0.92(+10.40%) |
Apr 17, 2014 | 8.850 | 8.850 | 8.850 | 0 | +0.04(+0.45%) | |
Apr 16, 2014 | 8.760 | 9.020 | 8.610 | 8.810 | 64,733 | -0.15(-1.67%) |
Apr 15, 2014 | 9.060 | 9.180 | 8.750 | 8.960 | 41,931 | -0.16(-1.75%) |
Apr 14, 2014 | 9.310 | 9.360 | 9.050 | 9.120 | 35,343 | -0.18(-1.94%) |
Apr 11, 2014 | 9.520 | 9.520 | 9.200 | 9.300 | 21,000 | -0.11(-1.17%) |
Apr 10, 2014 | 9.900 | 9.930 | 9.380 | 9.410 | 30,977 | -0.30(-3.09%) |
Apr 09, 2014 | 9.250 | 9.900 | 9.170 | 9.710 | 69,459 | +0.51(+5.54%) |
Apr 08, 2014 | 9.370 | 9.500 | 9.200 | 9.200 | 46,319 | -0.16(-1.71%) |
Apr 07, 2014 | 10.04 | 10.12 | 9.300 | 9.360 | 91,141 | -0.77(-7.60%) |
Apr 04, 2014 | 10.16 | 10.39 | 10.08 | 10.13 | 39,778 | -0.05(-0.49%) |
Apr 03, 2014 | 10.38 | 10.38 | 10.07 | 10.18 | 50,288 | -0.12(-1.17%) |
Apr 02, 2014 | 10.12 | 10.51 | 10.12 | 10.30 | 56,093 | -0.39(-3.65%) |
Apr 01, 2014 | 10.21 | 10.87 | 10.14 | 10.69 | 58,913 | +0.37(+3.59%) |
Mar 31, 2014 | 10.48 | 10.53 | 10.17 | 10.32 | 32,656 | -0.21(-1.99%) |
Mar 28, 2014 | 10.37 | 10.70 | 10.37 | 10.53 | 22,527 | +0.13(+1.25%) |
Mar 27, 2014 | 10.67 | 10.69 | 10.34 | 10.40 | 29,826 | -0.32(-2.99%) |
Mar 26, 2014 | 11.08 | 11.18 | 10.72 | 10.72 | 42,944 | -0.42(-3.77%) |
Mar 25, 2014 | 10.45 | 11.24 | 10.39 | 11.14 | 44,801 | +0.71(+6.81%) |
Mar 24, 2014 | 10.66 | 10.80 | 10.04 | 10.43 | 66,228 | -0.24(-2.25%) |
Mar 21, 2014 | 11.93 | 12.00 | 10.67 | 10.67 | 209,370 | -1.19(-10.03%) |
Mar 20, 2014 | 11.63 | 12.05 | 11.63 | 11.86 | 104,346 | +0.05(+0.42%) |
Mar 19, 2014 | 11.45 | 11.81 | 11.35 | 11.81 | 42,637 | +0.32(+2.79%) |
Mar 18, 2014 | 11.70 | 11.70 | 11.42 | 11.49 | 35,149 | -0.16(-1.37%) |
Mar 17, 2014 | 11.22 | 11.80 | 11.04 | 11.65 | 65,860 | +0.58(+5.24%) |
Mar 14, 2014 | 11.49 | 11.49 | 10.85 | 11.07 | 43,658 | +0.17(+1.56%) |
Mar 13, 2014 | 10.70 | 11.60 | 10.53 | 10.90 | 161,647 | +0.44(+4.21%) |
Mar 12, 2014 | 10.48 | 10.52 | 9.840 | 10.46 | 192,285 | -0.24(-2.24%) |
Mar 11, 2014 | 12.25 | 12.38 | 10.35 | 10.70 | 231,481 | -1.62(-13.15%) |
Mar 10, 2014 | 12.60 | 12.64 | 12.26 | 12.32 | 58,040 | -0.25(-1.99%) |
Mar 07, 2014 | 13.00 | 13.01 | 12.50 | 12.57 | 96,674 | -0.28(-2.18%) |
Mar 06, 2014 | 12.29 | 13.03 | 12.29 | 12.85 | 170,463 | +0.48(+3.88%) |
Mar 05, 2014 | 11.83 | 12.37 | 11.80 | 12.37 | 94,282 | +0.52(+4.39%) |
Mar 04, 2014 | 11.60 | 11.90 | 11.44 | 11.85 | 83,330 | +0.20(+1.72%) |
Mar 03, 2014 | 11.80 | 11.80 | 11.30 | 11.65 | 80,041 | -0.25(-2.10%) |
Feb 28, 2014 | 11.59 | 11.90 | 11.39 | 11.90 | 68,785 | +0.30(+2.59%) |
Feb 27, 2014 | 11.65 | 11.85 | 11.40 | 11.60 | 77,997 | -0.05(-0.43%) |
Feb 26, 2014 | 10.95 | 11.65 | 10.91 | 11.65 | 190,128 | +0.75(+6.88%) |
Feb 25, 2014 | 10.22 | 10.90 | 10.22 | 10.90 | 174,509 | +0.68(+6.65%) |
Feb 24, 2014 | 10.40 | 10.40 | 10.17 | 10.22 | 43,543 | -0.11(-1.06%) |
Feb 21, 2014 | 10.25 | 10.33 | 10.06 | 10.33 | 40,665 | +0.23(+2.28%) |
Feb 20, 2014 | 10.10 | 10.24 | 9.700 | 10.10 | 57,725 | +0.10(+1.00%) |
Feb 19, 2014 | 10.24 | 10.50 | 10.00 | 10.00 | 104,528 | -0.14(-1.38%) |
Feb 18, 2014 | 10.38 | 10.62 | 10.00 | 10.14 | 60,415 | +0.24(+2.42%) |
Feb 14, 2014 | 9.900 | 9.900 | 9.900 | 0 | +0.37(+3.88%) | |
Feb 13, 2014 | 9.450 | 9.550 | 9.300 | 9.530 | 52,187 | +0.20(+2.14%) |
Feb 12, 2014 | 9.050 | 9.480 | 9.000 | 9.330 | 93,206 | +0.40(+4.48%) |
Feb 11, 2014 | 9.020 | 9.030 | 8.920 | 8.930 | 23,574 | +0.01(+0.11%) |
Feb 10, 2014 | 8.990 | 9.050 | 8.860 | 8.920 | 55,563 | +0.19(+2.18%) |
Feb 07, 2014 | 8.550 | 8.760 | 8.390 | 8.730 | 56,437 | +0.28(+3.31%) |
Feb 06, 2014 | 8.160 | 8.500 | 8.150 | 8.450 | 39,467 | +0.22(+2.67%) |
Feb 05, 2014 | 8.270 | 8.270 | 7.900 | 8.230 | 35,141 | +0.06(+0.73%) |
Feb 04, 2014 | 8.300 | 8.400 | 7.910 | 8.170 | 78,698 | -0.16(-1.92%) |
Feb 03, 2014 | 8.580 | 8.845 | 8.300 | 8.330 | 72,807 | -0.46(-5.23%) |
Jan 31, 2014 | 8.970 | 8.970 | 8.700 | 8.790 | 36,735 | -0.02(-0.23%) |
Jan 30, 2014 | 8.910 | 8.910 | 8.710 | 8.810 | 26,342 | +0.00(+0.00%) |
Jan 29, 2014 | 8.960 | 9.090 | 8.730 | 8.810 | 55,921 | -0.05(-0.56%) |
Jan 28, 2014 | 8.440 | 8.940 | 8.410 | 8.860 | 54,958 | +0.42(+4.98%) |
Jan 27, 2014 | 8.400 | 8.440 | 8.130 | 8.440 | 71,649 | +0.05(+0.60%) |
Jan 24, 2014 | 8.390 | 8.690 | 8.200 | 8.390 | 129,277 | -0.26(-3.01%) |
Jan 23, 2014 | 9.150 | 9.200 | 8.280 | 8.650 | 180,928 | -0.40(-4.42%) |
Jan 22, 2014 | 8.900 | 9.150 | 8.850 | 9.050 | 303,350 | +0.31(+3.55%) |
Jan 21, 2014 | 7.750 | 8.750 | 7.700 | 8.740 | 381,806 | +1.05(+13.65%) |
Jan 20, 2014 | 7.450 | 7.700 | 7.380 | 7.690 | 181,816 | +0.24(+3.22%) |
Jan 17, 2014 | 7.390 | 7.460 | 7.360 | 7.450 | 100,192 | +0.11(+1.50%) |
Jan 16, 2014 | 6.900 | 7.380 | 6.890 | 7.340 | 157,972 | +0.44(+6.38%) |
Jan 15, 2014 | 6.860 | 6.910 | 6.650 | 6.900 | 98,249 | +0.04(+0.58%) |
Jan 14, 2014 | 6.900 | 6.900 | 6.800 | 6.860 | 46,990 | -0.03(-0.44%) |
Jan 13, 2014 | 7.000 | 7.050 | 6.750 | 6.890 | 36,286 | -0.06(-0.86%) |
Jan 10, 2014 | 7.100 | 7.100 | 6.760 | 6.950 | 32,632 | -0.16(-2.25%) |
Jan 09, 2014 | 7.270 | 7.280 | 7.060 | 7.110 | 26,053 | -0.13(-1.80%) |
Jan 08, 2014 | 7.140 | 7.270 | 7.110 | 7.240 | 30,203 | +0.10(+1.40%) |
Jan 07, 2014 | 7.300 | 7.300 | 6.910 | 7.140 | 131,766 | -0.12(-1.65%) |
Jan 06, 2014 | 6.630 | 7.390 | 6.620 | 7.260 | 121,164 | +0.68(+10.33%) |
Jan 03, 2014 | 6.120 | 6.610 | 6.120 | 6.580 | 57,469 | +0.39(+6.30%) |
Jan 02, 2014 | 6.100 | 6.200 | 6.100 | 6.190 | 23,861 | +0.10(+1.64%) |
Dec 31, 2013 | 6.090 | 6.090 | 6.090 | 0 | -0.03(-0.49%) | |
Dec 30, 2013 | 6.070 | 6.130 | 6.050 | 6.120 | 43,092 | +0.07(+1.16%) |
Dec 27, 2013 | 6.000 | 6.090 | 5.990 | 6.050 | 86,100 | +0.05(+0.83%) |
Dec 24, 2013 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 23, 2013 | 5.800 | 6.000 | 5.800 | 6.000 | 56,655 | +0.17(+2.92%) |
Dec 20, 2013 | 5.730 | 5.900 | 5.730 | 5.830 | 45,064 | +0.10(+1.75%) |
Dec 19, 2013 | 5.850 | 5.940 | 5.720 | 5.730 | 72,407 | -0.12(-2.05%) |
Dec 18, 2013 | 5.900 | 5.900 | 5.730 | 5.850 | 58,474 | +0.00(+0.00%) |
Dec 17, 2013 | 6.000 | 6.000 | 5.830 | 5.850 | 49,851 | -0.12(-2.01%) |
Dec 16, 2013 | 5.950 | 6.020 | 5.910 | 5.970 | 46,513 | +0.03(+0.51%) |
Dec 13, 2013 | 5.880 | 5.940 | 5.810 | 5.940 | 37,103 | +0.10(+1.71%) |
Dec 12, 2013 | 5.830 | 5.890 | 5.800 | 5.840 | 29,158 | +0.01(+0.17%) |
Dec 11, 2013 | 5.900 | 5.940 | 5.830 | 5.830 | 44,167 | -0.07(-1.19%) |
Dec 10, 2013 | 5.840 | 5.950 | 5.810 | 5.900 | 43,469 | +0.02(+0.34%) |
Dec 09, 2013 | 5.950 | 5.950 | 5.870 | 5.880 | 20,750 | -0.09(-1.51%) |
Dec 06, 2013 | 5.870 | 5.990 | 5.870 | 5.970 | 19,984 | +0.10(+1.70%) |
Dec 05, 2013 | 6.000 | 6.000 | 5.800 | 5.870 | 40,100 | -0.10(-1.68%) |
Dec 04, 2013 | 6.160 | 6.220 | 5.900 | 5.970 | 41,629 | -0.18(-2.93%) |
Dec 03, 2013 | 6.000 | 6.150 | 5.900 | 6.150 | 32,559 | +0.40(+6.96%) |
Dec 02, 2013 | 5.930 | 6.000 | 5.750 | 5.750 | 35,728 | -0.18(-3.04%) |
Nov 29, 2013 | 5.850 | 6.070 | 5.800 | 5.930 | 37,685 | +0.08(+1.37%) |
Nov 28, 2013 | 5.820 | 5.990 | 5.800 | 5.850 | 15,662 | +0.00(+0.00%) |
Nov 27, 2013 | 6.000 | 6.090 | 5.700 | 5.850 | 39,866 | -0.15(-2.50%) |
Nov 26, 2013 | 6.100 | 6.200 | 5.700 | 6.000 | 38,812 | -0.10(-1.64%) |
Nov 25, 2013 | 5.750 | 6.800 | 5.750 | 6.100 | 102,944 | +0.40(+7.02%) |
Nov 22, 2013 | 5.180 | 5.750 | 5.080 | 5.700 | 61,997 | +0.55(+10.68%) |
Nov 21, 2013 | 5.000 | 5.270 | 4.980 | 5.150 | 52,224 | +0.17(+3.41%) |
Nov 20, 2013 | 5.400 | 5.450 | 4.750 | 4.980 | 174,966 | -0.47(-8.62%) |
Nov 19, 2013 | 5.740 | 5.810 | 5.450 | 5.450 | 52,271 | -0.30(-5.22%) |
Nov 18, 2013 | 5.860 | 6.070 | 5.750 | 5.750 | 39,079 | -0.12(-2.04%) |
Nov 15, 2013 | 6.030 | 6.090 | 5.870 | 5.870 | 16,331 | -0.21(-3.45%) |
Nov 14, 2013 | 6.100 | 6.200 | 5.970 | 6.080 | 13,299 | +0.07(+1.16%) |
Nov 12, 2013 | 6.240 | 6.240 | 5.980 | 6.010 | 15,606 | -0.23(-3.69%) |
Nov 11, 2013 | 6.200 | 6.240 | 6.120 | 6.240 | 15,157 | +0.04(+0.65%) |
Nov 08, 2013 | 6.350 | 6.350 | 6.130 | 6.200 | 18,033 | -0.03(-0.48%) |
Nov 07, 2013 | 6.380 | 6.400 | 6.110 | 6.230 | 24,694 | -0.13(-2.04%) |
Nov 06, 2013 | 5.750 | 6.490 | 5.750 | 6.360 | 89,234 | +0.61(+10.61%) |