Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.18 | 11.25 | 10.92 | 11.01 | 370,303 | -0.22(-1.96%) |
May 29, 2014 | 10.98 | 11.25 | 10.90 | 11.23 | 110,990 | +0.34(+3.12%) |
May 28, 2014 | 10.78 | 11.12 | 10.55 | 10.89 | 170,584 | +0.16(+1.49%) |
May 27, 2014 | 9.910 | 11.07 | 9.822 | 10.73 | 380,888 | +0.90(+9.16%) |
May 23, 2014 | 9.850 | 9.830 | 9.830 | 9.830 | 87,300 | +0.09(+0.93%) |
May 22, 2014 | 9.240 | 9.760 | 9.060 | 9.740 | 161,687 | +0.48(+5.18%) |
May 21, 2014 | 8.830 | 9.440 | 8.475 | 9.260 | 347,990 | +0.47(+5.35%) |
May 20, 2014 | 9.020 | 9.020 | 8.740 | 8.790 | 141,615 | -0.23(-2.55%) |
May 19, 2014 | 8.890 | 9.150 | 8.780 | 9.020 | 120,733 | +0.13(+1.46%) |
May 16, 2014 | 8.810 | 8.910 | 8.650 | 8.890 | 135,779 | +0.11(+1.25%) |
May 15, 2014 | 8.850 | 8.960 | 8.650 | 8.780 | 131,269 | -0.15(-1.68%) |
May 14, 2014 | 9.400 | 9.430 | 8.890 | 8.930 | 106,948 | -0.50(-5.30%) |
May 13, 2014 | 9.350 | 9.550 | 9.350 | 9.430 | 127,747 | +0.09(+0.96%) |
May 12, 2014 | 9.090 | 9.405 | 8.970 | 9.340 | 148,403 | +0.26(+2.86%) |
May 09, 2014 | 8.840 | 9.160 | 8.750 | 9.080 | 78,990 | +0.18(+2.02%) |
May 08, 2014 | 9.080 | 9.380 | 8.870 | 8.900 | 132,036 | -0.25(-2.73%) |
May 07, 2014 | 10.18 | 10.18 | 8.780 | 9.150 | 184,459 | +0.38(+4.33%) |
May 06, 2014 | 8.800 | 9.000 | 8.610 | 8.770 | 236,563 | -0.03(-0.34%) |
May 05, 2014 | 9.190 | 9.190 | 8.670 | 8.800 | 279,895 | -0.50(-5.38%) |
May 02, 2014 | 9.160 | 9.410 | 9.160 | 9.300 | 297,420 | +0.15(+1.64%) |
May 01, 2014 | 8.910 | 9.180 | 8.650 | 9.150 | 233,902 | +0.20(+2.23%) |
Apr 30, 2014 | 8.730 | 9.010 | 8.690 | 8.950 | 181,815 | +0.19(+2.17%) |
Apr 29, 2014 | 8.750 | 8.850 | 8.700 | 8.760 | 156,927 | +0.05(+0.57%) |
Apr 28, 2014 | 9.030 | 9.340 | 8.480 | 8.710 | 260,841 | -0.27(-3.01%) |
Apr 25, 2014 | 8.960 | 9.020 | 8.880 | 8.980 | 172,235 | -0.05(-0.55%) |
Apr 24, 2014 | 9.170 | 9.205 | 8.960 | 9.030 | 262,118 | -0.03(-0.33%) |
Apr 23, 2014 | 9.350 | 9.525 | 9.030 | 9.060 | 155,750 | -0.32(-3.41%) |
Apr 22, 2014 | 9.530 | 9.640 | 9.340 | 9.380 | 112,622 | -0.13(-1.37%) |
Apr 21, 2014 | 9.410 | 9.560 | 9.390 | 9.510 | 77,951 | +0.08(+0.85%) |
Apr 17, 2014 | 9.360 | 9.430 | 9.430 | 9.430 | 113,800 | +0.01(+0.11%) |
Apr 16, 2014 | 9.380 | 9.440 | 9.260 | 9.420 | 126,003 | +0.13(+1.40%) |
Apr 15, 2014 | 9.530 | 9.605 | 9.210 | 9.290 | 436,055 | -0.26(-2.72%) |
Apr 14, 2014 | 9.590 | 9.680 | 9.410 | 9.550 | 226,304 | +0.08(+0.84%) |
Apr 11, 2014 | 9.580 | 9.590 | 9.350 | 9.470 | 294,510 | -0.21(-2.17%) |
Apr 10, 2014 | 9.910 | 9.990 | 9.590 | 9.680 | 278,470 | -0.26(-2.62%) |
Apr 09, 2014 | 9.830 | 10.00 | 9.710 | 9.940 | 163,220 | +0.19(+1.95%) |
Apr 08, 2014 | 9.620 | 9.880 | 9.560 | 9.750 | 210,726 | +0.12(+1.25%) |
Apr 07, 2014 | 10.23 | 10.23 | 9.353 | 9.630 | 462,112 | -0.68(-6.60%) |
Apr 04, 2014 | 10.49 | 10.63 | 10.22 | 10.31 | 485,244 | -0.12(-1.15%) |
Apr 03, 2014 | 10.63 | 10.75 | 10.38 | 10.43 | 337,523 | -0.19(-1.79%) |
Apr 02, 2014 | 10.46 | 10.65 | 10.46 | 10.62 | 207,373 | +0.20(+1.92%) |
Apr 01, 2014 | 9.980 | 10.49 | 9.960 | 10.42 | 296,340 | +0.48(+4.83%) |
Mar 31, 2014 | 9.820 | 9.960 | 9.550 | 9.940 | 216,232 | +0.21(+2.16%) |
Mar 28, 2014 | 9.320 | 10.00 | 9.320 | 9.730 | 371,288 | +0.42(+4.51%) |
Mar 27, 2014 | 9.640 | 9.720 | 9.280 | 9.310 | 232,918 | -0.29(-2.97%) |
Mar 26, 2014 | 10.40 | 10.40 | 9.550 | 9.595 | 343,246 | -0.72(-7.03%) |
Mar 25, 2014 | 10.54 | 10.70 | 10.08 | 10.32 | 156,778 | -0.18(-1.71%) |
Mar 24, 2014 | 10.88 | 10.96 | 10.37 | 10.50 | 370,066 | -0.31(-2.87%) |
Mar 21, 2014 | 11.40 | 11.49 | 10.79 | 10.81 | 228,291 | -0.59(-5.18%) |
Mar 20, 2014 | 11.48 | 11.53 | 11.31 | 11.40 | 94,359 | -0.09(-0.78%) |
Mar 19, 2014 | 11.63 | 11.66 | 11.35 | 11.49 | 122,166 | -0.11(-0.95%) |
Mar 18, 2014 | 11.59 | 11.66 | 11.47 | 11.60 | 150,729 | +0.04(+0.35%) |
Mar 17, 2014 | 11.58 | 11.65 | 11.47 | 11.56 | 177,121 | +0.02(+0.17%) |
Mar 14, 2014 | 11.40 | 11.54 | 11.20 | 11.54 | 309,232 | +0.24(+2.12%) |
Mar 13, 2014 | 11.92 | 11.92 | 11.08 | 11.30 | 314,110 | -0.59(-4.96%) |
Mar 12, 2014 | 11.99 | 12.17 | 11.13 | 11.89 | 516,632 | -0.18(-1.49%) |
Mar 11, 2014 | 12.24 | 12.39 | 11.90 | 12.07 | 112,523 | -0.12(-0.98%) |
Mar 10, 2014 | 12.24 | 12.46 | 12.05 | 12.19 | 176,789 | -0.30(-2.40%) |
Mar 07, 2014 | 12.37 | 12.50 | 12.20 | 12.49 | 145,528 | +0.19(+1.54%) |
Mar 06, 2014 | 12.66 | 12.88 | 12.20 | 12.30 | 99,226 | -0.34(-2.69%) |
Mar 05, 2014 | 12.34 | 12.66 | 12.32 | 12.64 | 129,326 | +0.31(+2.51%) |
Mar 04, 2014 | 12.32 | 12.91 | 12.21 | 12.33 | 258,897 | +0.15(+1.23%) |