Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.530 | 9.620 | 9.090 | 9.230 | 22,401 | +0.04(+0.44%) |
May 29, 2014 | 9.130 | 9.590 | 9.130 | 9.190 | 5,808 | -0.06(-0.65%) |
May 28, 2014 | 9.390 | 9.420 | 9.210 | 9.250 | 3,101 | +0.26(+2.89%) |
May 27, 2014 | 9.000 | 9.000 | 8.990 | 8.990 | 600 | +0.28(+3.21%) |
May 23, 2014 | 8.600 | 8.710 | 8.710 | 8.710 | 6,400 | +0.26(+3.08%) |
May 22, 2014 | 8.460 | 8.460 | 8.450 | 8.450 | 700 | -0.05(-0.59%) |
May 21, 2014 | 8.320 | 8.500 | 8.290 | 8.500 | 2,138 | -0.04(-0.47%) |
May 20, 2014 | 8.190 | 8.710 | 8.110 | 8.540 | 21,296 | +0.07(+0.83%) |
May 19, 2014 | 8.240 | 8.730 | 8.220 | 8.470 | 23,370 | +0.28(+3.42%) |
May 16, 2014 | 8.010 | 8.280 | 7.820 | 8.190 | 22,112 | -0.06(-0.73%) |
May 13, 2014 | 8.600 | 8.250 | 8.250 | 8.250 | 1,500 | -0.35(-4.07%) |
May 12, 2014 | 8.438 | 8.600 | 8.438 | 8.600 | 1,175 | +0.36(+4.37%) |
May 09, 2014 | 8.280 | 8.290 | 8.220 | 8.240 | 500 | -0.36(-4.19%) |
May 07, 2014 | 8.840 | 8.600 | 8.600 | 8.600 | 1,700 | -0.26(-2.93%) |
May 02, 2014 | 8.980 | 8.860 | 8.860 | 8.860 | 900 | -0.64(-6.78%) |
Apr 28, 2014 | 9.504 | 9.504 | 9.504 | 9.504 | 0 | +0.00(+0.04%) |
Apr 25, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 22 | +0.00(+0.00%) |
Apr 23, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.10(+1.06%) |
Apr 22, 2014 | 9.250 | 9.400 | 9.250 | 9.400 | 1,900 | +0.11(+1.18%) |
Apr 21, 2014 | 9.000 | 9.310 | 8.998 | 9.290 | 2,900 | +0.47(+5.33%) |
Apr 17, 2014 | 8.830 | 8.820 | 8.820 | 8.820 | 4,500 | +0.36(+4.26%) |
Apr 15, 2014 | 8.460 | 8.460 | 8.460 | 8.460 | 200 | -0.43(-4.84%) |
Apr 14, 2014 | 9.010 | 9.010 | 8.890 | 8.890 | 1,246 | -0.01(-0.11%) |
Apr 11, 2014 | 8.760 | 8.900 | 8.710 | 8.900 | 500 | -0.10(-1.11%) |
Apr 10, 2014 | 9.580 | 9.580 | 9.000 | 9.000 | 816 | -0.45(-4.76%) |
Apr 09, 2014 | 8.550 | 9.600 | 8.550 | 9.450 | 8,668 | +1.33(+16.38%) |
Apr 08, 2014 | 7.660 | 8.120 | 7.660 | 8.120 | 700 | +0.22(+2.78%) |
Apr 07, 2014 | 8.190 | 8.190 | 7.900 | 7.900 | 2,493 | -1.04(-11.63%) |
Apr 02, 2014 | 8.810 | 8.940 | 8.940 | 8.940 | 500 | +0.44(+5.18%) |
Apr 01, 2014 | 8.480 | 8.500 | 8.480 | 8.500 | 1,150 | +0.02(+0.24%) |
Mar 31, 2014 | 8.280 | 8.500 | 8.280 | 8.480 | 1,100 | +0.41(+5.08%) |
Mar 28, 2014 | 8.010 | 8.200 | 7.930 | 8.070 | 900 | +0.22(+2.83%) |
Mar 27, 2014 | 7.710 | 7.848 | 7.700 | 7.848 | 4,800 | -0.14(-1.78%) |
Mar 26, 2014 | 8.010 | 8.010 | 7.990 | 7.990 | 2,404 | -0.46(-5.44%) |
Mar 25, 2014 | 8.420 | 8.450 | 8.420 | 8.450 | 2,196 | +0.03(+0.36%) |
Mar 24, 2014 | 8.900 | 8.900 | 8.420 | 8.420 | 2,313 | -0.39(-4.43%) |
Mar 21, 2014 | 8.400 | 9.150 | 8.246 | 8.810 | 10,752 | +0.69(+8.50%) |
Mar 20, 2014 | 8.100 | 8.250 | 8.100 | 8.120 | 1,651 | +0.13(+1.64%) |
Mar 18, 2014 | 7.989 | 7.989 | 7.989 | 7.989 | 0 | +0.39(+5.12%) |
Mar 17, 2014 | 8.140 | 8.210 | 7.400 | 7.600 | 3,334 | -1.08(-12.44%) |
Mar 14, 2014 | 8.680 | 8.680 | 8.680 | 8.680 | 100 | +0.08(+0.93%) |
Mar 13, 2014 | 8.590 | 8.600 | 8.372 | 8.600 | 2,211 | -0.55(-6.01%) |
Mar 12, 2014 | 8.650 | 9.150 | 8.640 | 9.150 | 1,058 | +0.29(+3.27%) |
Mar 11, 2014 | 9.210 | 9.210 | 8.860 | 8.860 | 1,427 | -0.54(-5.74%) |
Mar 10, 2014 | 9.840 | 9.840 | 9.300 | 9.400 | 3,500 | -0.22(-2.29%) |
Mar 07, 2014 | 9.940 | 9.940 | 9.620 | 9.620 | 600 | -0.08(-0.82%) |
Mar 06, 2014 | 10.00 | 10.00 | 9.700 | 9.700 | 400 | -0.33(-3.29%) |
Mar 05, 2014 | 10.00 | 10.11 | 10.00 | 10.03 | 3,700 | +0.25(+2.56%) |
Mar 04, 2014 | 9.280 | 10.05 | 9.280 | 9.780 | 3,545 | +0.68(+7.47%) |