Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.860 | 9.000 | 8.560 | 8.890 | 100,543 | +0.06(+0.68%) |
May 29, 2014 | 9.070 | 9.190 | 8.790 | 8.830 | 75,681 | -0.16(-1.78%) |
May 28, 2014 | 8.990 | 9.130 | 8.950 | 8.990 | 78,406 | -0.14(-1.53%) |
May 27, 2014 | 9.000 | 9.240 | 8.900 | 9.130 | 68,286 | +0.24(+2.70%) |
May 23, 2014 | 8.490 | 8.890 | 8.890 | 8.890 | 61,500 | +0.24(+2.77%) |
May 22, 2014 | 8.350 | 8.650 | 8.130 | 8.650 | 19,416 | +0.36(+4.34%) |
May 21, 2014 | 8.290 | 8.420 | 8.160 | 8.290 | 55,645 | +0.04(+0.48%) |
May 20, 2014 | 8.320 | 8.320 | 7.900 | 8.250 | 200,881 | -0.06(-0.72%) |
May 19, 2014 | 8.190 | 8.890 | 8.150 | 8.310 | 81,056 | +0.12(+1.47%) |
May 16, 2014 | 8.160 | 8.198 | 8.050 | 8.190 | 102,043 | +0.01(+0.12%) |
May 15, 2014 | 8.200 | 8.416 | 8.090 | 8.180 | 76,137 | -0.05(-0.61%) |
May 14, 2014 | 8.770 | 8.948 | 8.230 | 8.230 | 63,057 | -0.60(-6.80%) |
May 13, 2014 | 9.070 | 9.224 | 8.780 | 8.830 | 63,019 | -0.25(-2.75%) |
May 12, 2014 | 8.470 | 9.190 | 8.470 | 9.080 | 82,464 | +0.65(+7.71%) |
May 09, 2014 | 8.110 | 8.470 | 8.110 | 8.430 | 42,796 | +0.21(+2.55%) |
May 08, 2014 | 8.500 | 8.590 | 8.200 | 8.220 | 53,389 | -0.32(-3.75%) |
May 07, 2014 | 8.230 | 8.570 | 8.160 | 8.540 | 82,092 | +0.29(+3.52%) |
May 06, 2014 | 8.240 | 8.390 | 8.100 | 8.250 | 92,116 | +0.00(+0.00%) |
May 05, 2014 | 8.420 | 8.564 | 8.140 | 8.250 | 91,653 | -0.23(-2.71%) |
May 02, 2014 | 8.670 | 8.750 | 8.400 | 8.480 | 106,773 | -0.19(-2.19%) |
May 01, 2014 | 8.800 | 8.920 | 8.550 | 8.670 | 199,286 | -0.19(-2.14%) |
Apr 30, 2014 | 8.800 | 8.916 | 8.730 | 8.860 | 76,813 | +0.06(+0.68%) |
Apr 29, 2014 | 8.730 | 8.900 | 8.530 | 8.800 | 130,468 | +0.11(+1.27%) |
Apr 28, 2014 | 8.930 | 9.060 | 8.501 | 8.690 | 190,628 | -0.24(-2.69%) |
Apr 25, 2014 | 9.660 | 10.05 | 8.920 | 8.930 | 339,199 | -1.47(-14.13%) |
Apr 24, 2014 | 10.10 | 10.54 | 10.07 | 10.40 | 85,460 | +0.33(+3.28%) |
Apr 23, 2014 | 10.05 | 10.34 | 9.980 | 10.07 | 61,561 | -0.06(-0.59%) |
Apr 22, 2014 | 10.06 | 10.30 | 10.05 | 10.13 | 47,436 | +0.04(+0.40%) |
Apr 21, 2014 | 10.18 | 10.38 | 10.06 | 10.09 | 35,714 | -0.11(-1.08%) |
Apr 17, 2014 | 9.760 | 10.20 | 10.20 | 10.20 | 40,500 | +0.37(+3.76%) |
Apr 16, 2014 | 9.800 | 9.900 | 9.600 | 9.830 | 35,329 | +0.10(+1.03%) |
Apr 15, 2014 | 9.820 | 9.820 | 9.330 | 9.730 | 63,039 | -0.09(-0.92%) |
Apr 14, 2014 | 9.820 | 9.910 | 9.550 | 9.820 | 59,577 | +0.13(+1.34%) |
Apr 11, 2014 | 9.880 | 10.05 | 9.630 | 9.690 | 45,058 | -0.32(-3.20%) |
Apr 10, 2014 | 10.24 | 10.24 | 9.910 | 10.01 | 78,530 | -0.27(-2.63%) |
Apr 09, 2014 | 10.21 | 10.29 | 10.10 | 10.28 | 36,193 | +0.10(+0.98%) |
Apr 08, 2014 | 10.07 | 10.25 | 10.04 | 10.18 | 46,755 | +0.16(+1.60%) |
Apr 07, 2014 | 9.980 | 10.15 | 9.850 | 10.02 | 150,913 | +0.01(+0.10%) |
Apr 04, 2014 | 10.73 | 10.73 | 9.860 | 10.01 | 68,307 | -0.61(-5.74%) |
Apr 03, 2014 | 10.30 | 10.70 | 10.20 | 10.62 | 54,206 | +0.32(+3.11%) |
Apr 02, 2014 | 10.40 | 10.40 | 10.10 | 10.30 | 40,085 | -0.10(-0.96%) |
Apr 01, 2014 | 10.15 | 10.45 | 10.15 | 10.40 | 66,072 | +0.25(+2.46%) |
Mar 31, 2014 | 9.890 | 10.32 | 9.870 | 10.15 | 70,187 | +0.29(+2.94%) |
Mar 28, 2014 | 9.910 | 10.20 | 9.800 | 9.860 | 33,699 | -0.08(-0.80%) |
Mar 27, 2014 | 10.13 | 10.24 | 9.890 | 9.940 | 40,569 | -0.18(-1.78%) |
Mar 26, 2014 | 10.55 | 10.55 | 10.11 | 10.12 | 68,264 | -0.32(-3.07%) |
Mar 25, 2014 | 10.41 | 10.60 | 10.25 | 10.44 | 45,115 | +0.12(+1.16%) |
Mar 24, 2014 | 10.46 | 10.46 | 10.00 | 10.32 | 58,150 | -0.14(-1.34%) |
Mar 21, 2014 | 10.18 | 10.50 | 10.18 | 10.46 | 120,649 | +0.36(+3.56%) |
Mar 20, 2014 | 9.940 | 10.20 | 9.900 | 10.10 | 35,731 | +0.11(+1.10%) |
Mar 19, 2014 | 10.04 | 10.12 | 9.880 | 9.990 | 27,589 | -0.09(-0.89%) |
Mar 18, 2014 | 10.03 | 10.17 | 9.960 | 10.08 | 53,026 | +0.08(+0.80%) |
Mar 17, 2014 | 9.880 | 10.12 | 9.830 | 10.00 | 53,580 | +0.21(+2.15%) |
Mar 14, 2014 | 9.630 | 9.890 | 9.630 | 9.790 | 40,072 | +0.09(+0.93%) |
Mar 13, 2014 | 10.01 | 10.01 | 9.610 | 9.700 | 49,007 | -0.31(-3.10%) |
Mar 12, 2014 | 9.840 | 10.08 | 9.820 | 10.01 | 50,566 | +0.13(+1.32%) |
Mar 11, 2014 | 10.11 | 10.14 | 9.810 | 9.880 | 39,472 | -0.18(-1.79%) |
Mar 10, 2014 | 10.00 | 10.09 | 9.940 | 10.06 | 40,746 | +0.06(+0.60%) |
Mar 07, 2014 | 10.18 | 10.19 | 9.890 | 10.00 | 41,275 | -0.10(-0.99%) |
Mar 06, 2014 | 10.20 | 10.25 | 10.02 | 10.10 | 48,012 | -0.08(-0.79%) |
Mar 05, 2014 | 10.06 | 10.27 | 10.06 | 10.18 | 43,447 | +0.08(+0.79%) |
Mar 04, 2014 | 9.720 | 10.20 | 9.665 | 10.10 | 143,647 | +0.53(+5.54%) |