Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.990 | 8.420 | 7.980 | 8.330 | 135,782 | +0.47(+5.98%) |
May 29, 2014 | 7.990 | 7.990 | 7.500 | 7.860 | 101,506 | +0.16(+2.08%) |
May 28, 2014 | 6.730 | 7.760 | 6.720 | 7.700 | 252,595 | +0.68(+9.69%) |
May 27, 2014 | 7.500 | 7.600 | 6.950 | 7.020 | 342,508 | -0.69(-8.95%) |
May 23, 2014 | 9.440 | 7.710 | 7.710 | 7.710 | 345,100 | -1.65(-17.63%) |
May 22, 2014 | 9.580 | 9.600 | 9.240 | 9.360 | 24,233 | -0.10(-1.06%) |
May 21, 2014 | 9.610 | 9.610 | 9.160 | 9.460 | 45,202 | -0.03(-0.32%) |
May 20, 2014 | 9.520 | 9.710 | 9.490 | 9.490 | 53,552 | -0.01(-0.11%) |
May 19, 2014 | 9.500 | 9.720 | 9.436 | 9.500 | 34,053 | +0.03(+0.32%) |
May 16, 2014 | 9.610 | 9.610 | 9.250 | 9.470 | 22,923 | -0.05(-0.53%) |
May 15, 2014 | 9.500 | 9.710 | 9.250 | 9.520 | 32,588 | +0.02(+0.21%) |
May 14, 2014 | 9.160 | 9.500 | 9.150 | 9.500 | 44,167 | +0.24(+2.59%) |
May 13, 2014 | 9.470 | 9.610 | 9.030 | 9.260 | 40,039 | -0.27(-2.83%) |
May 12, 2014 | 9.440 | 9.670 | 9.310 | 9.530 | 39,098 | +0.28(+3.03%) |
May 09, 2014 | 9.060 | 9.410 | 8.750 | 9.250 | 63,850 | +0.22(+2.44%) |
May 08, 2014 | 9.200 | 9.420 | 9.020 | 9.030 | 40,620 | -0.26(-2.80%) |
May 07, 2014 | 9.250 | 9.360 | 9.010 | 9.290 | 49,005 | +0.03(+0.32%) |
May 06, 2014 | 9.520 | 9.700 | 9.210 | 9.260 | 48,790 | -0.35(-3.64%) |
May 05, 2014 | 9.340 | 9.750 | 9.200 | 9.610 | 67,863 | +0.14(+1.48%) |
May 02, 2014 | 9.610 | 9.820 | 9.280 | 9.470 | 80,519 | -0.15(-1.56%) |
May 01, 2014 | 9.580 | 10.02 | 8.960 | 9.620 | 209,863 | -0.04(-0.41%) |
Apr 30, 2014 | 10.45 | 10.57 | 9.470 | 9.660 | 222,062 | -0.79(-7.56%) |
Apr 29, 2014 | 10.85 | 11.13 | 10.10 | 10.45 | 130,776 | -0.27(-2.52%) |
Apr 28, 2014 | 11.43 | 11.80 | 10.32 | 10.72 | 221,025 | -0.71(-6.21%) |
Apr 25, 2014 | 12.36 | 13.12 | 11.30 | 11.43 | 213,183 | -1.08(-8.63%) |
Apr 24, 2014 | 13.68 | 13.88 | 12.43 | 12.51 | 279,172 | -1.18(-8.62%) |
Apr 23, 2014 | 13.69 | 14.21 | 13.59 | 13.69 | 99,947 | +0.15(+1.11%) |
Apr 22, 2014 | 12.96 | 13.55 | 12.95 | 13.54 | 125,669 | +0.69(+5.37%) |
Apr 21, 2014 | 12.28 | 12.87 | 12.10 | 12.85 | 110,149 | +0.68(+5.59%) |
Apr 17, 2014 | 12.80 | 12.17 | 12.17 | 12.17 | 110,500 | -0.37(-2.95%) |
Apr 16, 2014 | 12.01 | 12.65 | 11.60 | 12.54 | 98,581 | +0.26(+2.12%) |
Apr 15, 2014 | 14.18 | 14.32 | 12.13 | 12.28 | 199,712 | -1.53(-11.08%) |
Apr 14, 2014 | 14.49 | 14.80 | 13.45 | 13.81 | 306,143 | -0.03(-0.22%) |
Apr 11, 2014 | 12.85 | 13.97 | 12.56 | 13.84 | 227,132 | +0.83(+6.38%) |
Apr 10, 2014 | 13.00 | 14.07 | 12.64 | 13.01 | 404,525 | +0.56(+4.50%) |
Apr 09, 2014 | 12.41 | 12.50 | 12.01 | 12.45 | 111,764 | +0.20(+1.63%) |
Apr 08, 2014 | 11.68 | 12.25 | 11.50 | 12.25 | 91,601 | +0.66(+5.69%) |
Apr 07, 2014 | 11.82 | 12.38 | 11.31 | 11.59 | 146,031 | -0.13(-1.11%) |
Apr 04, 2014 | 12.17 | 12.17 | 11.25 | 11.72 | 122,133 | -0.39(-3.22%) |
Apr 03, 2014 | 12.03 | 12.30 | 11.85 | 12.11 | 86,498 | +0.03(+0.25%) |
Apr 02, 2014 | 11.83 | 12.25 | 11.60 | 12.08 | 291,405 | +0.21(+1.77%) |
Apr 01, 2014 | 11.83 | 12.50 | 11.65 | 11.87 | 495,285 | +0.07(+0.59%) |
Mar 31, 2014 | 10.59 | 11.80 | 10.40 | 11.80 | 291,574 | +1.24(+11.74%) |
Mar 28, 2014 | 11.36 | 11.50 | 10.50 | 10.56 | 114,557 | -0.61(-5.46%) |
Mar 27, 2014 | 10.58 | 11.22 | 10.33 | 11.17 | 162,986 | +0.52(+4.88%) |
Mar 26, 2014 | 11.37 | 11.80 | 10.58 | 10.65 | 292,056 | -0.41(-3.71%) |
Mar 25, 2014 | 10.32 | 11.11 | 10.25 | 11.06 | 285,055 | +0.71(+6.86%) |
Mar 24, 2014 | 10.42 | 10.50 | 9.640 | 10.35 | 257,794 | -0.06(-0.58%) |
Mar 21, 2014 | 11.06 | 11.11 | 10.35 | 10.41 | 127,930 | -0.54(-4.93%) |
Mar 20, 2014 | 11.00 | 11.45 | 10.86 | 10.95 | 104,528 | -0.04(-0.36%) |
Mar 19, 2014 | 10.87 | 11.58 | 10.82 | 10.99 | 126,838 | -0.24(-2.14%) |
Mar 18, 2014 | 10.98 | 11.29 | 10.82 | 11.23 | 129,188 | +0.30(+2.74%) |
Mar 17, 2014 | 11.40 | 11.88 | 10.71 | 10.93 | 219,087 | -0.41(-3.62%) |
Mar 14, 2014 | 11.34 | 11.83 | 11.00 | 11.34 | 228,533 | -0.14(-1.22%) |
Mar 13, 2014 | 12.30 | 12.38 | 11.32 | 11.48 | 447,215 | -0.76(-6.21%) |
Mar 12, 2014 | 14.51 | 14.64 | 11.88 | 12.24 | 1,090,588 | -2.25(-15.53%) |
Mar 11, 2014 | 15.15 | 15.15 | 14.40 | 14.49 | 316,070 | -0.31(-2.09%) |
Mar 10, 2014 | 14.96 | 15.28 | 14.80 | 14.80 | 141,544 | -0.35(-2.31%) |
Mar 07, 2014 | 15.25 | 15.49 | 14.89 | 15.15 | 141,696 | -0.05(-0.33%) |
Mar 06, 2014 | 15.86 | 15.86 | 15.00 | 15.20 | 162,506 | -0.25(-1.62%) |
Mar 05, 2014 | 15.67 | 15.95 | 15.20 | 15.45 | 142,682 | -0.04(-0.26%) |
Mar 04, 2014 | 14.81 | 15.70 | 14.58 | 15.49 | 323,939 | +0.77(+5.23%) |