Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.360 | 7.478 | 7.101 | 7.340 | 251,905 | -0.06(-0.81%) |
May 29, 2014 | 7.260 | 7.410 | 7.150 | 7.400 | 257,841 | +0.17(+2.35%) |
May 28, 2014 | 7.270 | 7.270 | 6.950 | 7.230 | 365,024 | -0.04(-0.55%) |
May 27, 2014 | 7.140 | 7.320 | 7.000 | 7.270 | 238,520 | +0.22(+3.12%) |
May 23, 2014 | 6.990 | 7.050 | 7.050 | 7.050 | 235,400 | +0.08(+1.15%) |
May 22, 2014 | 6.790 | 7.090 | 6.680 | 6.970 | 245,120 | +0.19(+2.80%) |
May 21, 2014 | 6.930 | 6.980 | 6.700 | 6.780 | 247,173 | -0.16(-2.31%) |
May 20, 2014 | 6.950 | 7.050 | 6.850 | 6.940 | 282,944 | +0.02(+0.29%) |
May 19, 2014 | 6.980 | 7.200 | 6.835 | 6.920 | 318,515 | -0.11(-1.56%) |
May 16, 2014 | 7.110 | 7.240 | 6.960 | 7.030 | 256,832 | -0.08(-1.13%) |
May 15, 2014 | 7.120 | 7.289 | 6.900 | 7.110 | 401,205 | -0.03(-0.42%) |
May 14, 2014 | 7.090 | 7.640 | 7.070 | 7.140 | 437,674 | +0.13(+1.85%) |
May 13, 2014 | 7.350 | 7.426 | 6.870 | 7.010 | 510,607 | -0.17(-2.37%) |
May 12, 2014 | 7.460 | 7.640 | 7.080 | 7.180 | 488,954 | -0.26(-3.49%) |
May 09, 2014 | 7.030 | 7.510 | 7.000 | 7.440 | 634,118 | +0.41(+5.83%) |
May 08, 2014 | 6.820 | 7.310 | 6.800 | 7.030 | 555,422 | +0.17(+2.48%) |
May 07, 2014 | 8.180 | 8.180 | 6.420 | 6.860 | 2,051,677 | -1.80(-20.79%) |
May 06, 2014 | 8.490 | 8.830 | 8.300 | 8.660 | 645,987 | +0.21(+2.49%) |
May 05, 2014 | 7.900 | 8.650 | 7.900 | 8.450 | 638,335 | +0.51(+6.42%) |
May 02, 2014 | 8.100 | 8.380 | 7.860 | 7.940 | 318,613 | -0.16(-1.98%) |
May 01, 2014 | 7.940 | 8.270 | 7.810 | 8.100 | 217,665 | +0.16(+2.02%) |
Apr 30, 2014 | 7.960 | 8.030 | 7.650 | 7.940 | 474,032 | -0.03(-0.38%) |
Apr 29, 2014 | 8.090 | 8.422 | 7.770 | 7.970 | 399,071 | -0.12(-1.48%) |
Apr 28, 2014 | 8.500 | 8.680 | 7.980 | 8.090 | 326,739 | -0.38(-4.49%) |
Apr 25, 2014 | 8.680 | 8.970 | 8.350 | 8.470 | 195,364 | -0.26(-2.98%) |
Apr 24, 2014 | 8.850 | 9.104 | 8.560 | 8.730 | 226,517 | -0.09(-1.02%) |
Apr 23, 2014 | 9.160 | 9.260 | 8.820 | 8.820 | 172,123 | -0.37(-4.03%) |
Apr 22, 2014 | 8.920 | 9.350 | 8.870 | 9.190 | 270,425 | +0.27(+3.03%) |
Apr 21, 2014 | 8.620 | 9.050 | 8.620 | 8.920 | 268,076 | +0.32(+3.72%) |
Apr 17, 2014 | 8.580 | 8.600 | 8.600 | 8.600 | 255,500 | -0.01(-0.12%) |
Apr 16, 2014 | 8.370 | 8.698 | 8.210 | 8.610 | 341,553 | +0.30(+3.61%) |
Apr 15, 2014 | 8.650 | 8.850 | 8.000 | 8.310 | 380,740 | -0.33(-3.82%) |
Apr 14, 2014 | 8.910 | 9.140 | 8.570 | 8.640 | 359,640 | -0.17(-1.93%) |
Apr 11, 2014 | 8.860 | 9.130 | 8.580 | 8.810 | 302,383 | -0.16(-1.78%) |
Apr 10, 2014 | 9.600 | 9.775 | 8.910 | 8.970 | 447,447 | -0.62(-6.47%) |
Apr 09, 2014 | 9.950 | 9.950 | 9.411 | 9.590 | 524,375 | -0.34(-3.42%) |
Apr 08, 2014 | 9.820 | 10.00 | 9.301 | 9.930 | 474,185 | +0.12(+1.22%) |
Apr 07, 2014 | 10.12 | 10.17 | 9.690 | 9.810 | 247,764 | -0.36(-3.54%) |
Apr 04, 2014 | 11.06 | 11.07 | 9.990 | 10.17 | 663,120 | -0.85(-7.71%) |
Apr 03, 2014 | 10.85 | 11.13 | 10.63 | 11.02 | 322,210 | +0.21(+1.94%) |
Apr 02, 2014 | 10.70 | 10.88 | 10.41 | 10.81 | 308,474 | +0.19(+1.79%) |
Apr 01, 2014 | 10.09 | 10.69 | 9.980 | 10.62 | 349,582 | +0.53(+5.25%) |
Mar 31, 2014 | 9.890 | 10.20 | 9.835 | 10.09 | 408,631 | +0.26(+2.64%) |
Mar 28, 2014 | 9.870 | 10.08 | 9.750 | 9.830 | 247,612 | -0.02(-0.20%) |
Mar 27, 2014 | 9.900 | 10.08 | 9.660 | 9.850 | 258,655 | -0.04(-0.40%) |
Mar 26, 2014 | 10.28 | 10.47 | 9.890 | 9.890 | 226,722 | -0.33(-3.23%) |
Mar 25, 2014 | 10.08 | 10.40 | 10.08 | 10.22 | 319,782 | +0.14(+1.39%) |
Mar 24, 2014 | 10.22 | 10.23 | 9.660 | 10.08 | 432,558 | -0.12(-1.18%) |
Mar 21, 2014 | 10.59 | 10.73 | 10.12 | 10.20 | 336,380 | -0.37(-3.50%) |
Mar 20, 2014 | 10.00 | 10.74 | 10.00 | 10.57 | 484,833 | +0.76(+7.75%) |
Mar 19, 2014 | 10.30 | 10.36 | 9.620 | 9.810 | 486,789 | -0.44(-4.29%) |
Mar 18, 2014 | 10.20 | 10.40 | 10.03 | 10.25 | 288,274 | +0.04(+0.39%) |
Mar 17, 2014 | 10.43 | 10.71 | 10.04 | 10.21 | 396,746 | -0.12(-1.16%) |
Mar 14, 2014 | 10.16 | 10.58 | 9.750 | 10.33 | 336,840 | +0.10(+0.98%) |
Mar 13, 2014 | 10.72 | 10.72 | 10.20 | 10.23 | 301,860 | -0.46(-4.30%) |
Mar 12, 2014 | 10.29 | 10.79 | 10.27 | 10.69 | 251,187 | +0.29(+2.77%) |
Mar 11, 2014 | 10.72 | 10.90 | 10.30 | 10.40 | 352,184 | -0.31(-2.88%) |
Mar 10, 2014 | 10.80 | 10.84 | 10.41 | 10.71 | 322,970 | -0.19(-1.74%) |
Mar 07, 2014 | 11.22 | 11.28 | 10.80 | 10.90 | 338,500 | -0.22(-1.98%) |
Mar 06, 2014 | 11.75 | 11.89 | 11.03 | 11.12 | 471,675 | -0.59(-5.04%) |
Mar 05, 2014 | 11.54 | 11.98 | 11.33 | 11.71 | 512,414 | +0.24(+2.09%) |
Mar 04, 2014 | 11.30 | 11.64 | 11.21 | 11.47 | 735,840 | +0.34(+3.05%) |