Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.600 | 7.600 | 7.152 | 7.250 | 51,436 | -0.31(-4.10%) |
May 29, 2014 | 7.470 | 7.740 | 7.320 | 7.560 | 99,744 | +0.14(+1.89%) |
May 28, 2014 | 7.572 | 7.600 | 7.230 | 7.420 | 45,882 | -0.16(-2.11%) |
May 27, 2014 | 7.500 | 8.030 | 7.240 | 7.580 | 68,219 | +0.44(+6.16%) |
May 23, 2014 | 7.780 | 7.140 | 7.140 | 7.140 | 49,700 | -0.71(-9.04%) |
May 22, 2014 | 7.320 | 7.900 | 7.230 | 7.850 | 14,551 | +0.52(+7.09%) |
May 21, 2014 | 7.120 | 7.438 | 7.020 | 7.330 | 50,861 | +0.25(+3.53%) |
May 20, 2014 | 7.230 | 7.230 | 6.920 | 7.080 | 56,240 | -0.19(-2.61%) |
May 19, 2014 | 7.330 | 7.390 | 6.970 | 7.270 | 47,507 | +0.01(+0.14%) |
May 16, 2014 | 7.310 | 7.480 | 7.071 | 7.260 | 33,527 | -0.07(-0.95%) |
May 15, 2014 | 7.280 | 7.370 | 7.060 | 7.330 | 49,072 | +0.00(+0.00%) |
May 14, 2014 | 7.180 | 7.470 | 6.921 | 7.330 | 29,801 | +0.12(+1.66%) |
May 13, 2014 | 7.230 | 7.240 | 6.910 | 7.210 | 36,831 | -0.04(-0.55%) |
May 12, 2014 | 7.250 | 7.550 | 7.120 | 7.250 | 45,960 | +0.05(+0.69%) |
May 09, 2014 | 6.150 | 7.240 | 5.509 | 7.200 | 76,890 | +0.79(+12.32%) |
May 08, 2014 | 7.030 | 7.280 | 6.300 | 6.410 | 92,014 | -0.59(-8.43%) |
May 07, 2014 | 6.950 | 7.030 | 6.940 | 7.000 | 60,227 | +0.05(+0.72%) |
May 06, 2014 | 7.130 | 7.330 | 6.930 | 6.950 | 60,379 | -0.18(-2.52%) |
May 05, 2014 | 7.190 | 7.377 | 6.890 | 7.130 | 69,039 | -0.12(-1.66%) |
May 02, 2014 | 7.950 | 7.950 | 7.170 | 7.250 | 100,674 | -0.66(-8.34%) |
May 01, 2014 | 8.120 | 8.120 | 7.860 | 7.910 | 74,039 | -0.21(-2.59%) |
Apr 30, 2014 | 8.260 | 8.350 | 7.950 | 8.120 | 42,618 | -0.17(-2.05%) |
Apr 29, 2014 | 8.080 | 8.390 | 8.050 | 8.290 | 80,195 | +0.29(+3.62%) |
Apr 28, 2014 | 8.100 | 8.228 | 7.810 | 8.000 | 99,548 | -0.01(-0.12%) |
Apr 25, 2014 | 8.250 | 8.400 | 8.000 | 8.010 | 93,946 | -0.29(-3.49%) |
Apr 24, 2014 | 8.030 | 8.400 | 7.956 | 8.300 | 75,922 | +0.28(+3.49%) |
Apr 23, 2014 | 8.380 | 8.380 | 7.760 | 8.020 | 43,817 | -0.18(-2.20%) |
Apr 22, 2014 | 7.870 | 8.400 | 7.740 | 8.200 | 44,496 | +0.35(+4.46%) |
Apr 21, 2014 | 7.820 | 7.900 | 7.510 | 7.850 | 58,932 | +0.07(+0.90%) |
Apr 17, 2014 | 8.130 | 7.780 | 7.780 | 7.780 | 141,400 | -0.39(-4.77%) |
Apr 16, 2014 | 8.340 | 8.340 | 7.770 | 8.170 | 119,312 | -0.15(-1.80%) |
Apr 15, 2014 | 8.630 | 8.810 | 7.840 | 8.320 | 95,181 | -0.25(-2.92%) |
Apr 14, 2014 | 8.750 | 9.040 | 8.500 | 8.570 | 44,063 | -0.13(-1.49%) |
Apr 11, 2014 | 8.990 | 8.990 | 8.600 | 8.700 | 71,018 | -0.36(-3.97%) |
Apr 10, 2014 | 9.062 | 9.510 | 9.000 | 9.060 | 30,886 | -0.43(-4.53%) |
Apr 09, 2014 | 9.100 | 9.520 | 8.842 | 9.490 | 66,695 | +0.45(+4.98%) |
Apr 08, 2014 | 8.936 | 9.125 | 8.936 | 9.040 | 42,962 | -0.01(-0.11%) |
Apr 07, 2014 | 9.100 | 9.350 | 8.865 | 9.050 | 40,323 | -0.07(-0.77%) |
Apr 04, 2014 | 9.120 | 9.330 | 8.750 | 9.120 | 89,937 | -0.04(-0.44%) |
Apr 03, 2014 | 9.130 | 9.200 | 8.750 | 9.160 | 72,209 | +0.06(+0.66%) |
Apr 02, 2014 | 9.310 | 9.450 | 9.060 | 9.100 | 33,019 | -0.27(-2.88%) |
Apr 01, 2014 | 8.940 | 9.575 | 8.890 | 9.370 | 73,877 | +0.43(+4.81%) |
Mar 31, 2014 | 8.600 | 9.000 | 8.600 | 8.940 | 311,873 | +0.33(+3.83%) |
Mar 28, 2014 | 9.260 | 9.260 | 8.510 | 8.610 | 117,032 | -0.65(-7.02%) |
Mar 27, 2014 | 9.740 | 9.790 | 9.000 | 9.260 | 106,111 | -0.45(-4.60%) |
Mar 26, 2014 | 10.27 | 10.27 | 9.680 | 9.707 | 55,780 | -0.48(-4.74%) |
Mar 25, 2014 | 10.36 | 10.45 | 10.02 | 10.19 | 109,839 | -0.13(-1.26%) |
Mar 24, 2014 | 10.30 | 10.39 | 9.730 | 10.32 | 146,312 | +0.00(+0.00%) |
Mar 21, 2014 | 10.40 | 10.74 | 10.10 | 10.32 | 95,369 | -0.05(-0.48%) |
Mar 20, 2014 | 10.47 | 10.80 | 10.15 | 10.37 | 87,949 | -0.08(-0.77%) |
Mar 19, 2014 | 9.890 | 10.50 | 9.890 | 10.45 | 72,988 | +0.48(+4.81%) |
Mar 18, 2014 | 9.880 | 10.04 | 9.860 | 9.970 | 26,505 | +0.13(+1.32%) |
Mar 17, 2014 | 10.37 | 10.37 | 9.800 | 9.840 | 84,421 | -0.42(-4.09%) |
Mar 14, 2014 | 10.08 | 10.41 | 9.980 | 10.26 | 231,889 | +0.19(+1.89%) |
Mar 13, 2014 | 9.990 | 10.23 | 9.900 | 10.07 | 90,403 | +0.15(+1.51%) |
Mar 12, 2014 | 9.860 | 10.19 | 9.750 | 9.920 | 62,854 | +0.08(+0.81%) |
Mar 11, 2014 | 9.944 | 10.08 | 9.720 | 9.840 | 68,861 | -0.10(-1.01%) |
Mar 10, 2014 | 10.02 | 10.10 | 9.800 | 9.940 | 71,649 | -0.05(-0.50%) |
Mar 07, 2014 | 10.02 | 10.04 | 9.930 | 9.990 | 184,851 | -0.01(-0.10%) |
Mar 06, 2014 | 10.15 | 10.17 | 10.00 | 10.00 | 95,251 | -0.09(-0.89%) |
Mar 05, 2014 | 10.21 | 10.34 | 9.950 | 10.09 | 246,716 | -0.19(-1.85%) |
Mar 04, 2014 | 10.85 | 10.88 | 10.11 | 10.28 | 661,325 | -1.08(-9.51%) |