Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.670 | 9.760 | 9.460 | 9.560 | 833,295 | -0.23(-2.35%) |
May 29, 2014 | 9.900 | 9.960 | 9.710 | 9.790 | 590,904 | -0.13(-1.31%) |
May 28, 2014 | 10.29 | 10.29 | 9.900 | 9.920 | 427,443 | -0.39(-3.78%) |
May 27, 2014 | 10.40 | 10.46 | 10.05 | 10.31 | 917,002 | -0.27(-2.55%) |
May 26, 2014 | 10.46 | 10.64 | 10.46 | 10.58 | 386,603 | +0.03(+0.28%) |
May 23, 2014 | 10.62 | 10.67 | 10.38 | 10.55 | 524,571 | -0.10(-0.94%) |
May 22, 2014 | 10.48 | 10.85 | 10.40 | 10.65 | 822,942 | +0.27(+2.60%) |
May 21, 2014 | 10.14 | 10.46 | 10.02 | 10.38 | 850,127 | +0.33(+3.28%) |
May 20, 2014 | 9.890 | 10.30 | 9.890 | 10.05 | 550,106 | +0.05(+0.50%) |
May 16, 2014 | 10.00 | 10.00 | 10.00 | 0 | +0.16(+1.63%) | |
May 15, 2014 | 9.930 | 10.08 | 9.820 | 9.840 | 492,642 | -0.07(-0.71%) |
May 14, 2014 | 9.800 | 10.10 | 9.800 | 9.910 | 622,185 | +0.13(+1.33%) |
May 13, 2014 | 9.690 | 9.870 | 9.630 | 9.780 | 631,450 | +0.13(+1.35%) |
May 12, 2014 | 9.260 | 9.735 | 9.260 | 9.650 | 567,337 | +0.47(+5.12%) |
May 09, 2014 | 9.220 | 9.260 | 8.860 | 9.180 | 349,853 | +0.01(+0.11%) |
May 08, 2014 | 9.140 | 9.270 | 9.050 | 9.170 | 248,630 | -0.02(-0.22%) |
May 07, 2014 | 9.320 | 9.440 | 9.120 | 9.190 | 352,235 | -0.20(-2.13%) |
May 06, 2014 | 9.440 | 9.510 | 9.300 | 9.390 | 292,927 | -0.17(-1.78%) |
May 05, 2014 | 9.700 | 9.740 | 9.360 | 9.560 | 336,981 | -0.14(-1.44%) |
May 02, 2014 | 9.700 | 9.780 | 9.580 | 9.700 | 434,653 | +0.10(+1.04%) |
May 01, 2014 | 9.380 | 9.790 | 9.210 | 9.600 | 549,466 | +0.25(+2.67%) |
Apr 30, 2014 | 9.280 | 9.540 | 9.280 | 9.350 | 402,714 | +0.00(+0.00%) |
Apr 29, 2014 | 9.450 | 9.480 | 9.270 | 9.350 | 354,071 | -0.04(-0.43%) |
Apr 28, 2014 | 9.700 | 9.740 | 9.330 | 9.390 | 485,857 | -0.33(-3.40%) |
Apr 25, 2014 | 9.380 | 9.730 | 9.350 | 9.720 | 587,461 | +0.26(+2.75%) |
Apr 24, 2014 | 9.160 | 9.470 | 9.010 | 9.460 | 494,893 | +0.39(+4.30%) |
Apr 23, 2014 | 9.010 | 9.170 | 8.960 | 9.070 | 478,655 | +0.03(+0.33%) |
Apr 22, 2014 | 8.960 | 9.130 | 8.960 | 9.040 | 234,277 | +0.07(+0.78%) |
Apr 21, 2014 | 8.950 | 9.000 | 8.800 | 8.970 | 183,027 | +0.05(+0.56%) |
Apr 17, 2014 | 8.920 | 8.920 | 8.920 | 0 | +0.11(+1.25%) | |
Apr 16, 2014 | 8.750 | 8.820 | 8.620 | 8.810 | 634,199 | +0.15(+1.73%) |
Apr 15, 2014 | 8.750 | 8.870 | 8.440 | 8.660 | 740,935 | -0.26(-2.91%) |
Apr 14, 2014 | 8.840 | 8.980 | 8.790 | 8.920 | 274,362 | +0.20(+2.29%) |
Apr 11, 2014 | 8.840 | 8.860 | 8.700 | 8.720 | 469,429 | -0.13(-1.47%) |
Apr 10, 2014 | 8.840 | 9.130 | 8.670 | 8.850 | 641,486 | -0.02(-0.23%) |
Apr 09, 2014 | 8.890 | 8.920 | 8.720 | 8.870 | 348,291 | +0.06(+0.68%) |
Apr 08, 2014 | 8.540 | 8.960 | 8.500 | 8.810 | 438,353 | +0.31(+3.65%) |
Apr 07, 2014 | 8.620 | 8.750 | 8.400 | 8.500 | 236,008 | -0.11(-1.28%) |
Apr 04, 2014 | 8.670 | 8.750 | 8.590 | 8.610 | 360,950 | -0.10(-1.15%) |
Apr 03, 2014 | 8.650 | 8.730 | 8.480 | 8.710 | 287,081 | +0.05(+0.58%) |
Apr 02, 2014 | 8.620 | 8.730 | 8.620 | 8.660 | 255,574 | +0.14(+1.64%) |
Apr 01, 2014 | 8.480 | 8.710 | 8.480 | 8.520 | 177,276 | -0.11(-1.27%) |
Mar 31, 2014 | 8.450 | 8.660 | 8.430 | 8.630 | 446,365 | +0.18(+2.13%) |
Mar 28, 2014 | 8.420 | 8.520 | 8.390 | 8.450 | 229,735 | +0.10(+1.20%) |
Mar 27, 2014 | 8.250 | 8.440 | 8.250 | 8.350 | 306,101 | +0.12(+1.46%) |
Mar 26, 2014 | 8.620 | 8.660 | 8.230 | 8.230 | 323,694 | -0.34(-3.97%) |
Mar 25, 2014 | 8.280 | 8.570 | 8.270 | 8.570 | 466,667 | +0.37(+4.51%) |
Mar 24, 2014 | 8.330 | 8.390 | 8.140 | 8.200 | 286,402 | -0.11(-1.32%) |
Mar 21, 2014 | 8.360 | 8.530 | 8.270 | 8.310 | 1,399,273 | +0.04(+0.48%) |
Mar 20, 2014 | 8.200 | 8.400 | 8.170 | 8.270 | 363,044 | +0.06(+0.73%) |
Mar 19, 2014 | 8.650 | 8.680 | 8.120 | 8.210 | 0 | -0.55(-6.28%) |
Mar 18, 2014 | 8.450 | 8.830 | 8.380 | 8.760 | 597,110 | +0.27(+3.18%) |
Mar 17, 2014 | 8.180 | 8.580 | 8.180 | 8.490 | 542,186 | +0.34(+4.17%) |
Mar 14, 2014 | 8.240 | 8.340 | 8.120 | 8.150 | 484,099 | -0.06(-0.73%) |
Mar 13, 2014 | 8.260 | 8.330 | 8.200 | 8.210 | 643,556 | -0.04(-0.48%) |
Mar 12, 2014 | 8.330 | 8.340 | 8.210 | 8.250 | 914,887 | -0.15(-1.79%) |
Mar 11, 2014 | 8.700 | 8.790 | 8.350 | 8.400 | 750,191 | -0.27(-3.11%) |
Mar 10, 2014 | 8.870 | 8.870 | 8.580 | 8.670 | 588,119 | -0.26(-2.91%) |
Mar 07, 2014 | 9.330 | 9.390 | 8.900 | 8.930 | 774,438 | -0.48(-5.10%) |
Mar 06, 2014 | 9.380 | 9.500 | 9.380 | 9.410 | 306,402 | +0.06(+0.64%) |
Mar 05, 2014 | 9.250 | 9.510 | 9.230 | 9.350 | 565,194 | +0.09(+0.97%) |
Mar 04, 2014 | 8.980 | 9.270 | 8.820 | 9.260 | 733,611 | +0.33(+3.70%) |