Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.820 | 8.868 | 8.540 | 8.665 | 220,950 | -0.14(-1.53%) |
May 29, 2014 | 8.470 | 8.890 | 8.400 | 8.800 | 263,020 | +0.39(+4.64%) |
May 28, 2014 | 8.500 | 8.550 | 8.320 | 8.410 | 245,629 | -0.11(-1.29%) |
May 27, 2014 | 8.480 | 8.790 | 8.480 | 8.520 | 317,274 | +0.05(+0.59%) |
May 23, 2014 | 8.170 | 8.470 | 8.470 | 8.470 | 392,800 | +0.14(+1.68%) |
May 22, 2014 | 8.030 | 8.390 | 8.030 | 8.330 | 185,300 | +0.36(+4.52%) |
May 21, 2014 | 7.890 | 8.110 | 7.770 | 7.970 | 238,787 | +0.16(+2.05%) |
May 20, 2014 | 7.840 | 7.947 | 7.700 | 7.810 | 245,990 | -0.08(-1.01%) |
May 19, 2014 | 7.840 | 7.980 | 7.750 | 7.890 | 312,758 | +0.02(+0.25%) |
May 16, 2014 | 7.410 | 7.920 | 7.410 | 7.870 | 517,303 | +0.36(+4.79%) |
May 15, 2014 | 6.900 | 7.960 | 6.840 | 7.510 | 2,260,146 | -2.56(-25.42%) |
May 14, 2014 | 10.73 | 10.78 | 10.04 | 10.07 | 390,400 | -0.71(-6.59%) |
May 13, 2014 | 10.87 | 10.95 | 10.76 | 10.78 | 113,366 | -0.07(-0.65%) |
May 12, 2014 | 10.71 | 11.04 | 10.71 | 10.85 | 216,669 | +0.15(+1.40%) |
May 09, 2014 | 10.83 | 10.86 | 10.57 | 10.70 | 202,794 | -0.19(-1.74%) |
May 08, 2014 | 11.17 | 11.47 | 10.87 | 10.89 | 94,079 | -0.33(-2.94%) |
May 07, 2014 | 11.04 | 11.25 | 10.77 | 11.22 | 117,542 | +0.18(+1.63%) |
May 06, 2014 | 11.33 | 11.36 | 11.00 | 11.04 | 83,629 | -0.38(-3.33%) |
May 05, 2014 | 11.53 | 11.59 | 11.31 | 11.42 | 79,208 | -0.20(-1.72%) |
May 02, 2014 | 11.74 | 11.95 | 11.53 | 11.62 | 85,260 | -0.10(-0.85%) |
May 01, 2014 | 11.73 | 11.93 | 11.51 | 11.72 | 92,382 | -0.03(-0.26%) |
Apr 30, 2014 | 11.73 | 11.78 | 11.38 | 11.75 | 136,685 | -0.02(-0.17%) |
Apr 29, 2014 | 11.93 | 12.01 | 11.76 | 11.77 | 63,496 | -0.10(-0.84%) |
Apr 28, 2014 | 12.05 | 12.12 | 11.70 | 11.87 | 113,976 | -0.11(-0.92%) |
Apr 25, 2014 | 12.23 | 12.24 | 11.86 | 11.98 | 105,686 | -0.33(-2.68%) |
Apr 24, 2014 | 12.48 | 12.48 | 12.14 | 12.31 | 119,241 | -0.06(-0.49%) |
Apr 23, 2014 | 12.45 | 12.53 | 12.35 | 12.37 | 117,506 | -0.09(-0.72%) |
Apr 22, 2014 | 12.41 | 12.50 | 12.36 | 12.46 | 187,316 | +0.03(+0.24%) |
Apr 21, 2014 | 12.50 | 12.54 | 12.37 | 12.43 | 131,231 | -0.07(-0.56%) |
Apr 17, 2014 | 12.52 | 12.50 | 12.50 | 12.50 | 68,000 | -0.04(-0.32%) |
Apr 16, 2014 | 12.92 | 12.96 | 12.42 | 12.54 | 101,111 | -0.32(-2.49%) |
Apr 15, 2014 | 12.21 | 13.01 | 12.11 | 12.86 | 182,059 | +0.65(+5.37%) |
Apr 14, 2014 | 12.59 | 12.61 | 12.00 | 12.21 | 125,807 | -0.31(-2.52%) |
Apr 11, 2014 | 12.83 | 12.94 | 12.34 | 12.52 | 91,067 | -0.40(-3.10%) |
Apr 10, 2014 | 13.47 | 13.47 | 12.82 | 12.92 | 114,342 | -0.61(-4.51%) |
Apr 09, 2014 | 13.53 | 13.55 | 13.11 | 13.53 | 77,460 | +0.05(+0.37%) |
Apr 08, 2014 | 13.69 | 13.96 | 13.41 | 13.48 | 119,827 | -0.15(-1.10%) |
Apr 07, 2014 | 13.91 | 13.91 | 13.50 | 13.63 | 211,284 | -0.28(-2.01%) |
Apr 04, 2014 | 14.17 | 14.24 | 13.77 | 13.91 | 672,131 | -0.15(-1.07%) |
Apr 03, 2014 | 14.24 | 14.40 | 13.95 | 14.06 | 84,432 | -0.15(-1.06%) |
Apr 02, 2014 | 14.19 | 14.36 | 14.01 | 14.21 | 71,591 | +0.05(+0.35%) |
Apr 01, 2014 | 13.68 | 14.19 | 13.68 | 14.16 | 140,030 | +0.48(+3.51%) |
Mar 31, 2014 | 13.70 | 13.98 | 13.66 | 13.68 | 158,752 | +0.09(+0.66%) |
Mar 28, 2014 | 13.55 | 13.88 | 13.42 | 13.59 | 54,343 | +0.02(+0.15%) |
Mar 27, 2014 | 13.57 | 13.71 | 13.44 | 13.57 | 111,939 | +0.06(+0.44%) |
Mar 26, 2014 | 14.08 | 14.08 | 13.50 | 13.51 | 80,009 | -0.44(-3.15%) |
Mar 25, 2014 | 13.99 | 14.13 | 13.65 | 13.95 | 96,848 | +0.01(+0.07%) |
Mar 24, 2014 | 14.18 | 14.37 | 13.67 | 13.94 | 90,136 | -0.14(-0.99%) |
Mar 21, 2014 | 13.87 | 14.39 | 13.72 | 14.08 | 144,336 | +0.24(+1.73%) |
Mar 20, 2014 | 13.47 | 13.93 | 13.47 | 13.84 | 155,771 | +0.37(+2.75%) |
Mar 19, 2014 | 13.48 | 13.67 | 13.30 | 13.47 | 90,330 | +0.02(+0.15%) |
Mar 18, 2014 | 13.22 | 13.54 | 13.17 | 13.45 | 47,434 | +0.27(+2.05%) |
Mar 17, 2014 | 13.26 | 13.41 | 13.14 | 13.18 | 137,618 | +0.01(+0.08%) |
Mar 14, 2014 | 13.01 | 13.31 | 12.97 | 13.17 | 108,105 | +0.09(+0.69%) |
Mar 13, 2014 | 13.25 | 13.25 | 12.97 | 13.08 | 111,034 | -0.17(-1.28%) |
Mar 12, 2014 | 13.06 | 13.27 | 12.95 | 13.25 | 81,314 | +0.16(+1.22%) |
Mar 11, 2014 | 13.51 | 13.82 | 12.95 | 13.09 | 103,179 | -0.44(-3.25%) |
Mar 10, 2014 | 13.64 | 13.67 | 13.40 | 13.53 | 90,407 | -0.08(-0.59%) |
Mar 07, 2014 | 13.75 | 13.93 | 13.53 | 13.61 | 82,756 | -0.01(-0.07%) |
Mar 06, 2014 | 13.61 | 13.72 | 13.46 | 13.62 | 150,334 | +0.01(+0.07%) |
Mar 05, 2014 | 13.63 | 13.88 | 13.56 | 13.61 | 75,676 | +0.03(+0.22%) |
Mar 04, 2014 | 13.05 | 13.70 | 12.77 | 13.58 | 159,394 | +0.59(+4.54%) |