Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.640 | 8.450 | 7.572 | 8.110 | 128,800 | +0.51(+6.71%) |
May 29, 2014 | 7.670 | 7.670 | 7.400 | 7.600 | 80,274 | +0.00(+0.00%) |
May 28, 2014 | 7.500 | 7.750 | 7.210 | 7.600 | 77,427 | +0.08(+1.06%) |
May 27, 2014 | 7.720 | 7.820 | 7.510 | 7.520 | 82,003 | -0.06(-0.79%) |
May 23, 2014 | 6.170 | 7.580 | 7.580 | 7.580 | 147,800 | +0.06(+0.80%) |
May 22, 2014 | 7.700 | 7.899 | 7.410 | 7.520 | 101,807 | -0.08(-1.05%) |
May 21, 2014 | 8.470 | 8.630 | 7.250 | 7.600 | 502,277 | -0.97(-11.32%) |
May 20, 2014 | 8.800 | 8.800 | 8.290 | 8.570 | 120,906 | -0.25(-2.83%) |
May 19, 2014 | 8.790 | 8.880 | 8.620 | 8.820 | 37,509 | +0.11(+1.26%) |
May 16, 2014 | 8.960 | 9.040 | 8.620 | 8.710 | 57,975 | -0.21(-2.35%) |
May 15, 2014 | 9.000 | 9.100 | 8.650 | 8.920 | 86,226 | -0.06(-0.67%) |
May 14, 2014 | 8.700 | 9.140 | 8.700 | 8.980 | 41,238 | +0.22(+2.51%) |
May 13, 2014 | 8.920 | 9.230 | 8.670 | 8.760 | 73,442 | -0.07(-0.79%) |
May 12, 2014 | 8.880 | 9.370 | 8.646 | 8.830 | 111,682 | +0.06(+0.68%) |
May 09, 2014 | 8.670 | 9.130 | 8.500 | 8.770 | 143,781 | +0.01(+0.11%) |
May 08, 2014 | 9.180 | 9.300 | 8.610 | 8.760 | 119,899 | -0.19(-2.12%) |
May 07, 2014 | 9.150 | 9.290 | 8.850 | 8.950 | 125,942 | -0.29(-3.14%) |
May 06, 2014 | 9.400 | 9.640 | 9.150 | 9.240 | 194,098 | -0.16(-1.70%) |
May 05, 2014 | 9.710 | 9.850 | 9.080 | 9.400 | 158,373 | +0.36(+3.98%) |
May 02, 2014 | 9.200 | 9.440 | 9.040 | 9.040 | 100,247 | -0.11(-1.20%) |
May 01, 2014 | 8.970 | 9.500 | 8.950 | 9.150 | 142,814 | +0.01(+0.11%) |
Apr 30, 2014 | 9.240 | 9.670 | 8.920 | 9.140 | 127,356 | -0.20(-2.14%) |
Apr 29, 2014 | 9.060 | 9.710 | 8.840 | 9.340 | 94,014 | +0.29(+3.20%) |
Apr 28, 2014 | 10.48 | 10.48 | 9.000 | 9.050 | 224,398 | -1.44(-13.73%) |
Apr 25, 2014 | 10.97 | 10.97 | 10.48 | 10.49 | 82,779 | -0.60(-5.41%) |
Apr 24, 2014 | 11.08 | 11.17 | 10.62 | 11.09 | 163,057 | +0.04(+0.36%) |
Apr 23, 2014 | 11.32 | 11.74 | 10.81 | 11.05 | 160,171 | +0.04(+0.36%) |
Apr 22, 2014 | 10.60 | 11.35 | 10.38 | 11.01 | 222,197 | +0.51(+4.86%) |
Apr 21, 2014 | 10.12 | 10.65 | 9.750 | 10.50 | 122,511 | +0.48(+4.79%) |
Apr 17, 2014 | 9.190 | 10.02 | 10.02 | 10.02 | 175,700 | +0.88(+9.63%) |
Apr 16, 2014 | 9.090 | 9.500 | 8.500 | 9.140 | 126,564 | +0.05(+0.55%) |
Apr 15, 2014 | 9.120 | 9.466 | 8.850 | 9.090 | 233,901 | +0.39(+4.48%) |
Apr 14, 2014 | 9.760 | 9.930 | 8.610 | 8.700 | 246,764 | -1.12(-11.41%) |
Apr 11, 2014 | 10.10 | 10.20 | 9.700 | 9.820 | 213,358 | -0.42(-4.10%) |
Apr 10, 2014 | 11.15 | 11.18 | 10.09 | 10.24 | 234,234 | -1.03(-9.14%) |
Apr 09, 2014 | 11.53 | 11.60 | 10.66 | 11.27 | 202,347 | -0.25(-2.17%) |
Apr 08, 2014 | 10.20 | 12.08 | 9.820 | 11.52 | 519,536 | +1.25(+12.17%) |
Apr 07, 2014 | 10.40 | 10.40 | 9.500 | 10.27 | 153,391 | -0.22(-2.10%) |
Apr 04, 2014 | 10.75 | 11.00 | 10.40 | 10.49 | 119,799 | -0.35(-3.23%) |
Apr 03, 2014 | 11.73 | 11.74 | 10.51 | 10.84 | 277,193 | -0.76(-6.55%) |
Apr 02, 2014 | 10.67 | 11.75 | 10.67 | 11.60 | 188,664 | +0.43(+3.85%) |
Apr 01, 2014 | 10.80 | 11.83 | 10.80 | 11.17 | 320,654 | +0.37(+3.43%) |
Mar 31, 2014 | 10.90 | 11.37 | 10.41 | 10.80 | 147,669 | +0.20(+1.90%) |
Mar 28, 2014 | 10.58 | 11.10 | 10.29 | 10.60 | 179,046 | -0.08(-0.76%) |
Mar 27, 2014 | 10.88 | 11.59 | 10.61 | 10.68 | 341,250 | -0.31(-2.82%) |
Mar 26, 2014 | 11.49 | 11.56 | 10.26 | 10.99 | 595,274 | -0.43(-3.77%) |
Mar 25, 2014 | 11.80 | 12.20 | 11.30 | 11.42 | 313,288 | -0.34(-2.89%) |
Mar 24, 2014 | 13.10 | 13.59 | 11.66 | 11.76 | 555,213 | -1.29(-9.89%) |
Mar 21, 2014 | 13.60 | 14.00 | 13.05 | 13.05 | 333,286 | -0.55(-4.04%) |
Mar 20, 2014 | 14.97 | 16.22 | 13.30 | 13.60 | 996,813 | -1.78(-11.57%) |
Mar 19, 2014 | 12.73 | 15.90 | 12.66 | 15.38 | 1,311,044 | +2.41(+18.58%) |
Mar 18, 2014 | 13.30 | 13.93 | 12.90 | 12.97 | 413,210 | -0.19(-1.44%) |
Mar 17, 2014 | 14.81 | 15.09 | 12.65 | 13.16 | 665,585 | -1.51(-10.29%) |
Mar 14, 2014 | 14.70 | 15.40 | 14.29 | 14.67 | 409,562 | -0.18(-1.21%) |
Mar 13, 2014 | 16.05 | 16.72 | 13.50 | 14.85 | 1,305,583 | -0.97(-6.13%) |
Mar 12, 2014 | 17.25 | 17.80 | 15.47 | 15.82 | 1,559,449 | -2.14(-11.92%) |
Mar 11, 2014 | 18.60 | 19.50 | 17.25 | 17.96 | 8,315,887 | +7.06(+64.77%) |
Mar 10, 2014 | 9.800 | 11.70 | 9.750 | 10.90 | 3,000,900 | +1.14(+11.68%) |
Mar 07, 2014 | 9.030 | 9.900 | 8.621 | 9.760 | 872,353 | +0.87(+9.79%) |
Mar 06, 2014 | 9.360 | 9.750 | 8.420 | 8.890 | 1,987,472 | +1.00(+12.67%) |
Mar 05, 2014 | 7.750 | 8.070 | 7.750 | 7.890 | 215,575 | +0.26(+3.41%) |
Mar 04, 2014 | 7.890 | 7.890 | 7.450 | 7.630 | 278,611 | +0.23(+3.11%) |