Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.160 | 7.388 | 7.040 | 7.200 | 17,396 | +0.00(+0.00%) |
May 29, 2014 | 7.280 | 7.400 | 7.120 | 7.200 | 16,500 | +0.08(+1.12%) |
May 28, 2014 | 7.240 | 7.300 | 6.840 | 7.120 | 96,270 | -0.24(-3.26%) |
May 27, 2014 | 7.560 | 7.720 | 7.320 | 7.360 | 18,639 | -0.31(-3.98%) |
May 23, 2014 | 7.600 | 7.665 | 7.665 | 7.665 | 13,675 | -0.13(-1.73%) |
May 22, 2014 | 7.821 | 7.960 | 7.764 | 7.800 | 17,167 | +0.04(+0.52%) |
May 21, 2014 | 7.120 | 7.840 | 7.080 | 7.760 | 58,235 | +0.36(+4.86%) |
May 20, 2014 | 6.880 | 7.760 | 6.880 | 7.400 | 64,293 | +0.52(+7.56%) |
May 19, 2014 | 6.800 | 6.920 | 6.720 | 6.880 | 40,349 | +0.20(+2.99%) |
May 16, 2014 | 7.080 | 7.080 | 6.680 | 6.680 | 77,339 | -0.14(-2.05%) |
May 15, 2014 | 7.040 | 7.040 | 6.800 | 6.820 | 53,311 | -0.10(-1.45%) |
May 14, 2014 | 6.800 | 6.960 | 6.794 | 6.920 | 18,040 | +0.20(+2.98%) |
May 13, 2014 | 6.480 | 6.800 | 6.440 | 6.720 | 67,327 | +0.32(+5.00%) |
May 12, 2014 | 6.040 | 6.702 | 6.040 | 6.400 | 134,450 | +0.60(+10.34%) |
May 09, 2014 | 6.752 | 6.752 | 5.680 | 5.800 | 147,997 | -0.92(-13.69%) |
May 08, 2014 | 6.800 | 6.920 | 6.680 | 6.720 | 77,509 | +0.00(+0.00%) |
May 07, 2014 | 7.160 | 7.200 | 6.600 | 6.720 | 84,671 | -0.16(-2.33%) |
May 06, 2014 | 6.800 | 7.000 | 6.680 | 6.880 | 62,451 | +0.16(+2.38%) |
May 05, 2014 | 6.840 | 6.840 | 6.680 | 6.720 | 39,731 | +0.12(+1.82%) |
May 02, 2014 | 6.640 | 6.800 | 6.560 | 6.600 | 57,881 | -0.23(-3.42%) |
May 01, 2014 | 6.920 | 7.000 | 6.732 | 6.834 | 64,400 | +0.07(+1.09%) |
Apr 30, 2014 | 6.720 | 6.880 | 6.600 | 6.760 | 26,344 | +0.12(+1.81%) |
Apr 29, 2014 | 6.400 | 6.800 | 6.320 | 6.640 | 128,450 | +0.28(+4.40%) |
Apr 28, 2014 | 7.440 | 7.680 | 6.200 | 6.360 | 355,688 | -1.16(-15.43%) |
Apr 25, 2014 | 7.920 | 8.040 | 7.440 | 7.520 | 143,507 | -0.56(-6.93%) |
Apr 24, 2014 | 8.280 | 9.160 | 7.800 | 8.080 | 246,762 | -1.80(-18.22%) |
Apr 23, 2014 | 10.12 | 10.24 | 9.640 | 9.880 | 25,446 | -0.32(-3.14%) |
Apr 22, 2014 | 10.40 | 10.40 | 9.920 | 10.20 | 27,380 | +0.00(+0.00%) |
Apr 21, 2014 | 9.080 | 10.28 | 9.080 | 10.20 | 57,738 | +1.24(+13.84%) |
Apr 17, 2014 | 8.880 | 8.960 | 8.960 | 8.960 | 48,275 | +0.16(+1.82%) |
Apr 16, 2014 | 8.899 | 9.280 | 8.800 | 8.800 | 81,337 | +0.00(+0.00%) |
Apr 15, 2014 | 9.120 | 9.280 | 8.320 | 8.800 | 111,672 | -0.44(-4.76%) |
Apr 14, 2014 | 9.320 | 9.800 | 9.120 | 9.240 | 82,759 | -0.16(-1.70%) |
Apr 11, 2014 | 9.440 | 9.720 | 9.320 | 9.400 | 41,818 | -0.24(-2.49%) |
Apr 10, 2014 | 10.24 | 10.40 | 9.520 | 9.640 | 35,746 | -0.48(-4.74%) |
Apr 09, 2014 | 10.20 | 10.48 | 10.00 | 10.12 | 41,031 | +0.04(+0.40%) |
Apr 08, 2014 | 10.08 | 10.32 | 10.00 | 10.08 | 51,263 | -0.20(-1.95%) |
Apr 07, 2014 | 11.04 | 11.08 | 10.04 | 10.28 | 34,151 | -0.53(-4.89%) |
Apr 04, 2014 | 11.24 | 11.32 | 10.80 | 10.81 | 29,694 | -0.39(-3.50%) |
Apr 03, 2014 | 11.36 | 11.64 | 11.20 | 11.20 | 42,401 | -0.04(-0.36%) |
Apr 02, 2014 | 11.60 | 11.68 | 11.20 | 11.24 | 28,363 | -0.20(-1.75%) |
Apr 01, 2014 | 12.20 | 12.40 | 11.40 | 11.44 | 114,853 | +0.16(+1.42%) |
Mar 31, 2014 | 11.40 | 11.48 | 11.08 | 11.28 | 13,807 | +0.18(+1.61%) |
Mar 28, 2014 | 10.00 | 11.24 | 10.00 | 11.10 | 29,439 | +0.58(+5.53%) |
Mar 27, 2014 | 10.80 | 10.80 | 10.00 | 10.52 | 42,094 | -0.24(-2.23%) |
Mar 26, 2014 | 11.28 | 11.52 | 10.52 | 10.76 | 31,706 | -0.40(-3.58%) |
Mar 25, 2014 | 10.88 | 11.32 | 10.88 | 11.16 | 30,845 | +0.00(+0.00%) |
Mar 24, 2014 | 11.92 | 12.02 | 10.64 | 11.16 | 51,266 | -0.76(-6.38%) |
Mar 21, 2014 | 12.24 | 12.24 | 11.80 | 11.92 | 16,578 | -0.12(-1.00%) |
Mar 20, 2014 | 11.72 | 12.20 | 11.72 | 12.04 | 12,093 | +0.32(+2.73%) |
Mar 19, 2014 | 12.48 | 12.52 | 11.64 | 11.72 | 42,335 | -0.68(-5.48%) |
Mar 18, 2014 | 12.68 | 12.68 | 12.24 | 12.40 | 15,390 | +0.08(+0.65%) |
Mar 17, 2014 | 12.80 | 12.80 | 12.32 | 12.32 | 40,002 | -0.40(-3.14%) |
Mar 14, 2014 | 12.40 | 12.80 | 12.40 | 12.72 | 28,324 | +0.16(+1.27%) |
Mar 13, 2014 | 12.96 | 13.12 | 12.56 | 12.56 | 16,115 | -0.16(-1.26%) |
Mar 12, 2014 | 13.08 | 13.56 | 12.38 | 12.72 | 70,990 | -0.36(-2.76%) |
Mar 11, 2014 | 13.20 | 13.60 | 13.00 | 13.08 | 117,393 | +0.20(+1.57%) |
Mar 10, 2014 | 13.20 | 13.36 | 12.80 | 12.88 | 96,511 | +0.40(+3.21%) |
Mar 07, 2014 | 12.92 | 13.44 | 12.40 | 12.48 | 48,979 | -0.44(-3.41%) |
Mar 06, 2014 | 12.92 | 13.20 | 12.60 | 12.92 | 64,826 | +0.32(+2.57%) |
Mar 05, 2014 | 12.08 | 12.92 | 12.00 | 12.60 | 91,352 | +0.60(+4.97%) |
Mar 04, 2014 | 11.92 | 12.24 | 11.60 | 12.00 | 127,563 | +0.40(+3.45%) |