Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.950 | 8.080 | 7.920 | 7.920 | 25,973 | +0.27(+3.53%) |
May 29, 2014 | 7.620 | 7.650 | 7.620 | 7.650 | 35,487 | -0.24(-3.04%) |
May 28, 2014 | 7.928 | 7.928 | 7.885 | 7.890 | 7,100 | -0.11(-1.38%) |
May 27, 2014 | 8.001 | 8.001 | 7.890 | 8.000 | 7,900 | -0.05(-0.62%) |
May 23, 2014 | 8.050 | 8.050 | 8.050 | 0 | -0.01(-0.07%) | |
May 22, 2014 | 8.120 | 8.120 | 8.051 | 8.056 | 5,080 | +0.14(+1.78%) |
May 21, 2014 | 7.920 | 7.920 | 7.915 | 7.915 | 7,077 | +0.12(+1.53%) |
May 20, 2014 | 7.710 | 7.800 | 7.710 | 7.795 | 11,775 | +0.30(+3.94%) |
May 19, 2014 | 7.480 | 7.522 | 7.480 | 7.500 | 3,014 | +0.00(+0.00%) |
May 16, 2014 | 7.650 | 7.650 | 7.500 | 7.500 | 1,975 | -0.00(-0.03%) |
May 15, 2014 | 7.500 | 7.540 | 7.500 | 7.502 | 36,699 | -0.04(-0.50%) |
May 14, 2014 | 7.595 | 7.660 | 7.540 | 7.540 | 14,450 | -0.13(-1.69%) |
May 13, 2014 | 7.540 | 7.670 | 7.540 | 7.670 | 2,900 | -0.01(-0.18%) |
May 12, 2014 | 7.692 | 7.710 | 7.680 | 7.684 | 27,244 | +0.17(+2.31%) |
May 09, 2014 | 7.539 | 7.540 | 7.490 | 7.510 | 18,721 | +0.38(+5.34%) |
May 08, 2014 | 7.270 | 7.270 | 7.100 | 7.129 | 87,975 | -0.57(-7.42%) |
May 07, 2014 | 7.779 | 7.790 | 7.639 | 7.700 | 6,860 | -0.28(-3.48%) |
May 06, 2014 | 8.010 | 8.010 | 7.960 | 7.978 | 2,400 | -0.10(-1.26%) |
May 05, 2014 | 8.100 | 8.100 | 7.930 | 8.080 | 12,240 | -0.07(-0.86%) |
May 02, 2014 | 8.000 | 8.150 | 8.000 | 8.150 | 52,800 | +0.27(+3.45%) |
May 01, 2014 | 7.820 | 7.900 | 7.820 | 7.878 | 17,650 | -0.01(-0.18%) |
Apr 30, 2014 | 7.940 | 7.940 | 7.830 | 7.892 | 95,090 | -0.33(-3.99%) |
Apr 29, 2014 | 8.100 | 8.240 | 8.010 | 8.220 | 32,226 | -0.26(-3.07%) |
Apr 28, 2014 | 8.510 | 8.510 | 8.390 | 8.480 | 10,210 | -0.12(-1.40%) |
Apr 25, 2014 | 8.770 | 8.770 | 8.550 | 8.600 | 48,110 | -0.29(-3.22%) |
Apr 24, 2014 | 9.000 | 9.000 | 8.880 | 8.886 | 32,050 | -0.07(-0.83%) |
Apr 23, 2014 | 8.874 | 8.960 | 8.874 | 8.960 | 2,100 | +0.06(+0.67%) |
Apr 22, 2014 | 8.870 | 8.900 | 8.830 | 8.900 | 13,550 | +0.00(+0.00%) |
Apr 21, 2014 | 8.901 | 8.920 | 8.840 | 8.900 | 5,392 | +0.03(+0.34%) |
Apr 17, 2014 | 8.870 | 8.870 | 8.870 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 8.819 | 8.870 | 8.819 | 8.870 | 1,120 | +0.07(+0.85%) |
Apr 15, 2014 | 8.790 | 8.820 | 8.770 | 8.796 | 7,871 | -0.33(-3.66%) |
Apr 14, 2014 | 9.000 | 9.150 | 8.980 | 9.130 | 18,205 | +0.09(+1.00%) |
Apr 11, 2014 | 9.160 | 9.160 | 9.040 | 9.040 | 0 | -0.28(-3.00%) |
Apr 10, 2014 | 9.551 | 9.570 | 9.320 | 9.320 | 10,500 | +0.31(+3.44%) |
Apr 09, 2014 | 8.978 | 9.010 | 8.880 | 9.010 | 25,530 | +0.34(+3.90%) |
Apr 08, 2014 | 8.732 | 8.740 | 8.570 | 8.672 | 46,951 | -0.09(-0.99%) |
Apr 07, 2014 | 8.890 | 8.890 | 8.700 | 8.759 | 21,268 | -0.52(-5.61%) |
Apr 04, 2014 | 9.390 | 9.390 | 9.280 | 9.280 | 0 | -0.03(-0.32%) |
Apr 03, 2014 | 9.350 | 9.374 | 9.310 | 9.310 | 11,544 | -0.06(-0.68%) |
Apr 02, 2014 | 9.360 | 9.374 | 9.220 | 9.374 | 6,250 | -0.08(-0.80%) |
Apr 01, 2014 | 9.290 | 9.470 | 9.290 | 9.450 | 21,050 | +0.67(+7.63%) |
Mar 31, 2014 | 8.780 | 8.820 | 8.700 | 8.780 | 9,340 | +0.18(+2.09%) |
Mar 28, 2014 | 8.430 | 8.630 | 8.430 | 8.600 | 0 | +0.16(+1.90%) |
Mar 27, 2014 | 8.464 | 8.490 | 8.280 | 8.440 | 35,497 | -0.45(-5.06%) |
Mar 26, 2014 | 8.970 | 8.970 | 8.840 | 8.890 | 8,585 | -0.21(-2.31%) |
Mar 25, 2014 | 8.970 | 9.110 | 8.970 | 9.100 | 26,800 | -0.04(-0.44%) |
Mar 24, 2014 | 9.214 | 9.214 | 9.100 | 9.140 | 8,968 | +0.01(+0.11%) |
Mar 21, 2014 | 9.140 | 9.170 | 9.130 | 9.130 | 8,850 | -0.02(-0.19%) |
Mar 20, 2014 | 9.066 | 9.170 | 8.970 | 9.147 | 13,221 | -0.16(-1.75%) |
Mar 19, 2014 | 9.360 | 9.360 | 9.230 | 9.310 | 10,071 | -0.34(-3.52%) |
Mar 18, 2014 | 9.587 | 9.650 | 9.520 | 9.650 | 9,000 | +0.05(+0.52%) |
Mar 17, 2014 | 9.470 | 9.670 | 9.470 | 9.600 | 22,535 | +0.46(+5.03%) |
Mar 14, 2014 | 9.140 | 9.250 | 9.060 | 9.140 | 0 | -0.18(-1.93%) |
Mar 13, 2014 | 9.460 | 9.460 | 9.300 | 9.320 | 15,068 | -0.30(-3.12%) |
Mar 12, 2014 | 9.660 | 9.660 | 9.580 | 9.620 | 10,608 | +0.01(+0.10%) |
Mar 11, 2014 | 9.530 | 9.690 | 9.530 | 9.610 | 18,125 | +0.25(+2.67%) |
Mar 10, 2014 | 9.520 | 9.560 | 9.350 | 9.360 | 21,059 | -0.32(-3.31%) |
Mar 07, 2014 | 9.870 | 9.870 | 9.680 | 9.680 | 0 | -0.43(-4.25%) |
Mar 06, 2014 | 10.07 | 10.12 | 10.05 | 10.11 | 2,501 | +0.03(+0.30%) |
Mar 05, 2014 | 10.02 | 10.10 | 10.02 | 10.08 | 16,789 | +0.10(+1.00%) |
Mar 04, 2014 | 10.06 | 10.06 | 9.980 | 9.980 | 8,864 | +0.18(+1.87%) |