Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.610 | 8.730 | 8.155 | 8.280 | 342,226 | -0.31(-3.61%) |
May 29, 2014 | 8.700 | 8.860 | 8.510 | 8.590 | 265,472 | -0.12(-1.38%) |
May 28, 2014 | 8.710 | 8.730 | 8.465 | 8.710 | 194,998 | +0.02(+0.23%) |
May 27, 2014 | 8.330 | 8.780 | 8.260 | 8.690 | 269,285 | +0.44(+5.33%) |
May 23, 2014 | 8.320 | 8.250 | 8.250 | 8.250 | 153,100 | -0.13(-1.55%) |
May 22, 2014 | 8.190 | 8.410 | 7.970 | 8.380 | 99,198 | +0.25(+3.08%) |
May 21, 2014 | 8.030 | 8.130 | 7.790 | 8.130 | 148,006 | +0.12(+1.50%) |
May 20, 2014 | 8.170 | 8.510 | 7.850 | 8.010 | 261,768 | -0.19(-2.32%) |
May 19, 2014 | 7.800 | 8.210 | 7.750 | 8.200 | 254,462 | +0.33(+4.19%) |
May 16, 2014 | 7.810 | 7.870 | 7.620 | 7.870 | 197,437 | +0.06(+0.77%) |
May 15, 2014 | 8.020 | 8.020 | 7.700 | 7.810 | 263,652 | -0.23(-2.86%) |
May 14, 2014 | 8.060 | 8.080 | 7.900 | 8.040 | 219,473 | -0.01(-0.12%) |
May 13, 2014 | 8.370 | 8.370 | 7.980 | 8.050 | 321,519 | -0.31(-3.71%) |
May 12, 2014 | 8.210 | 8.480 | 8.140 | 8.360 | 344,524 | +0.17(+2.08%) |
May 09, 2014 | 7.970 | 8.220 | 7.970 | 8.190 | 286,295 | +0.18(+2.25%) |
May 08, 2014 | 8.130 | 8.360 | 7.920 | 8.010 | 249,209 | -0.13(-1.60%) |
May 07, 2014 | 8.260 | 8.290 | 7.830 | 8.140 | 603,913 | -0.06(-0.73%) |
May 06, 2014 | 8.410 | 8.480 | 8.180 | 8.200 | 490,311 | -0.23(-2.73%) |
May 05, 2014 | 8.330 | 8.630 | 8.330 | 8.430 | 343,197 | +0.05(+0.60%) |
May 02, 2014 | 8.610 | 8.700 | 8.320 | 8.380 | 690,421 | -0.22(-2.56%) |
May 01, 2014 | 8.490 | 8.900 | 8.240 | 8.600 | 827,494 | +0.08(+0.94%) |
Apr 30, 2014 | 8.750 | 8.970 | 8.510 | 8.520 | 1,313,328 | -0.21(-2.41%) |
Apr 29, 2014 | 9.120 | 9.880 | 8.550 | 8.730 | 3,071,929 | -3.08(-26.08%) |
Apr 28, 2014 | 11.59 | 12.19 | 11.36 | 11.81 | 1,099,700 | +0.23(+1.99%) |
Apr 25, 2014 | 11.66 | 11.67 | 11.22 | 11.58 | 569,930 | -0.19(-1.61%) |
Apr 24, 2014 | 11.50 | 11.81 | 10.96 | 11.77 | 568,826 | +0.36(+3.16%) |
Apr 23, 2014 | 11.55 | 11.60 | 11.34 | 11.41 | 320,166 | -0.21(-1.81%) |
Apr 22, 2014 | 11.46 | 11.67 | 11.27 | 11.62 | 321,994 | +0.29(+2.56%) |
Apr 21, 2014 | 11.02 | 11.35 | 10.77 | 11.33 | 495,889 | +0.33(+3.00%) |
Apr 17, 2014 | 10.92 | 11.00 | 11.00 | 11.00 | 334,200 | +0.04(+0.36%) |
Apr 16, 2014 | 11.10 | 11.13 | 10.67 | 10.96 | 324,699 | -0.07(-0.63%) |
Apr 15, 2014 | 11.02 | 11.30 | 10.52 | 11.03 | 526,161 | +0.03(+0.27%) |
Apr 14, 2014 | 11.51 | 11.67 | 10.82 | 11.00 | 689,188 | -0.49(-4.26%) |
Apr 11, 2014 | 11.67 | 11.98 | 11.39 | 11.49 | 418,835 | -0.31(-2.63%) |
Apr 10, 2014 | 12.55 | 12.55 | 11.67 | 11.80 | 461,999 | -0.70(-5.60%) |
Apr 09, 2014 | 12.55 | 12.73 | 12.37 | 12.50 | 296,045 | +0.06(+0.48%) |
Apr 08, 2014 | 12.71 | 12.92 | 12.38 | 12.44 | 285,810 | -0.27(-2.12%) |
Apr 07, 2014 | 13.78 | 13.89 | 12.59 | 12.71 | 570,279 | +0.07(+0.55%) |
Apr 04, 2014 | 13.28 | 13.39 | 12.51 | 12.64 | 259,178 | -0.52(-3.95%) |
Apr 03, 2014 | 13.38 | 13.48 | 13.02 | 13.16 | 239,368 | -0.18(-1.35%) |
Apr 02, 2014 | 13.28 | 13.43 | 13.00 | 13.34 | 321,859 | +0.14(+1.06%) |
Apr 01, 2014 | 13.21 | 13.28 | 12.95 | 13.20 | 335,283 | +0.05(+0.38%) |
Mar 31, 2014 | 12.62 | 13.50 | 12.62 | 13.15 | 604,837 | +0.68(+5.45%) |
Mar 28, 2014 | 12.70 | 12.97 | 12.26 | 12.47 | 488,770 | -0.22(-1.73%) |
Mar 27, 2014 | 13.15 | 13.24 | 12.51 | 12.69 | 494,862 | -0.44(-3.35%) |
Mar 26, 2014 | 14.18 | 14.22 | 13.07 | 13.13 | 495,604 | -0.98(-6.95%) |
Mar 25, 2014 | 13.73 | 14.49 | 13.73 | 14.11 | 441,864 | +0.51(+3.75%) |
Mar 24, 2014 | 14.25 | 14.26 | 13.36 | 13.60 | 725,962 | -0.72(-5.03%) |
Mar 21, 2014 | 14.80 | 14.97 | 14.30 | 14.32 | 353,371 | -0.47(-3.18%) |
Mar 20, 2014 | 14.61 | 14.95 | 14.52 | 14.79 | 246,774 | +0.06(+0.41%) |
Mar 19, 2014 | 14.95 | 14.98 | 14.53 | 14.73 | 371,764 | -0.17(-1.14%) |
Mar 18, 2014 | 14.75 | 15.00 | 14.75 | 14.90 | 489,628 | +0.15(+1.02%) |
Mar 17, 2014 | 14.28 | 14.96 | 14.12 | 14.75 | 914,019 | +0.62(+4.39%) |
Mar 14, 2014 | 14.33 | 14.67 | 13.98 | 14.13 | 426,215 | -0.31(-2.15%) |
Mar 13, 2014 | 14.70 | 14.84 | 14.09 | 14.44 | 529,434 | -0.16(-1.10%) |
Mar 12, 2014 | 14.26 | 14.71 | 14.14 | 14.60 | 332,009 | +0.31(+2.17%) |
Mar 11, 2014 | 14.44 | 14.65 | 14.22 | 14.29 | 388,642 | -0.07(-0.49%) |
Mar 10, 2014 | 14.40 | 14.49 | 14.21 | 14.36 | 328,803 | -0.04(-0.28%) |
Mar 07, 2014 | 14.42 | 14.50 | 14.18 | 14.40 | 351,904 | +0.10(+0.70%) |
Mar 06, 2014 | 14.38 | 14.50 | 14.28 | 14.30 | 289,125 | +0.02(+0.14%) |
Mar 05, 2014 | 13.62 | 14.35 | 13.55 | 14.28 | 653,973 | +0.68(+5.00%) |
Mar 04, 2014 | 13.38 | 13.68 | 13.35 | 13.60 | 531,250 | +0.43(+3.26%) |