Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.480 | 7.525 | 7.380 | 7.400 | 94,044 | -0.13(-1.73%) |
May 29, 2014 | 7.700 | 7.700 | 7.500 | 7.530 | 35,452 | -0.15(-1.95%) |
May 28, 2014 | 7.940 | 7.940 | 7.610 | 7.680 | 35,149 | -0.30(-3.76%) |
May 27, 2014 | 7.440 | 8.050 | 7.440 | 7.980 | 44,317 | +0.56(+7.55%) |
May 23, 2014 | 7.150 | 7.420 | 7.420 | 7.420 | 43,100 | +0.12(+1.64%) |
May 22, 2014 | 7.110 | 7.305 | 7.090 | 7.300 | 11,164 | +0.20(+2.82%) |
May 21, 2014 | 7.260 | 7.270 | 7.090 | 7.100 | 39,280 | -0.10(-1.39%) |
May 20, 2014 | 7.390 | 7.400 | 7.100 | 7.200 | 73,643 | -0.24(-3.23%) |
May 19, 2014 | 7.250 | 7.570 | 7.250 | 7.440 | 17,874 | +0.13(+1.78%) |
May 16, 2014 | 7.170 | 7.320 | 7.010 | 7.310 | 32,004 | +0.12(+1.67%) |
May 15, 2014 | 7.420 | 7.600 | 7.150 | 7.190 | 55,978 | -0.31(-4.13%) |
May 14, 2014 | 7.740 | 7.800 | 7.490 | 7.500 | 52,578 | -0.24(-3.10%) |
May 13, 2014 | 8.060 | 8.060 | 7.690 | 7.740 | 32,368 | -0.35(-4.33%) |
May 12, 2014 | 7.830 | 8.170 | 7.710 | 8.090 | 42,076 | +0.29(+3.72%) |
May 09, 2014 | 7.520 | 7.850 | 7.410 | 7.800 | 34,088 | +0.23(+3.04%) |
May 08, 2014 | 7.700 | 7.840 | 7.560 | 7.570 | 27,927 | -0.16(-2.07%) |
May 07, 2014 | 7.900 | 7.900 | 7.550 | 7.730 | 53,145 | -0.13(-1.65%) |
May 06, 2014 | 8.080 | 8.140 | 7.830 | 7.860 | 92,001 | -0.25(-3.08%) |
May 05, 2014 | 8.020 | 8.160 | 8.010 | 8.110 | 32,391 | +0.01(+0.12%) |
May 02, 2014 | 8.220 | 8.420 | 8.080 | 8.100 | 22,865 | -0.10(-1.22%) |
May 01, 2014 | 8.320 | 8.320 | 8.000 | 8.200 | 55,045 | -0.16(-1.91%) |
Apr 30, 2014 | 8.110 | 8.390 | 8.010 | 8.360 | 38,092 | +0.23(+2.83%) |
Apr 29, 2014 | 8.180 | 8.330 | 8.110 | 8.130 | 24,376 | +0.01(+0.12%) |
Apr 28, 2014 | 8.560 | 8.560 | 7.960 | 8.120 | 32,491 | -0.02(-0.25%) |
Apr 25, 2014 | 8.460 | 8.500 | 8.130 | 8.140 | 35,541 | -0.39(-4.57%) |
Apr 24, 2014 | 8.730 | 8.730 | 8.520 | 8.530 | 14,649 | -0.12(-1.39%) |
Apr 23, 2014 | 8.180 | 9.030 | 8.180 | 8.650 | 92,785 | -0.22(-2.48%) |
Apr 22, 2014 | 9.200 | 9.200 | 8.790 | 8.870 | 62,379 | +0.04(+0.45%) |
Apr 21, 2014 | 8.810 | 8.880 | 8.650 | 8.830 | 41,583 | +0.01(+0.11%) |
Apr 17, 2014 | 8.540 | 8.820 | 8.820 | 8.820 | 38,300 | +0.28(+3.28%) |
Apr 16, 2014 | 8.730 | 8.780 | 8.400 | 8.540 | 19,908 | -0.10(-1.16%) |
Apr 15, 2014 | 8.450 | 8.738 | 8.210 | 8.640 | 73,525 | +0.22(+2.61%) |
Apr 14, 2014 | 8.360 | 8.540 | 8.120 | 8.420 | 60,344 | +0.18(+2.18%) |
Apr 11, 2014 | 8.300 | 8.470 | 8.200 | 8.240 | 62,441 | -0.16(-1.90%) |
Apr 10, 2014 | 8.950 | 8.950 | 8.201 | 8.400 | 84,845 | -0.57(-6.35%) |
Apr 09, 2014 | 8.820 | 9.100 | 8.770 | 8.970 | 95,904 | +0.17(+1.93%) |
Apr 08, 2014 | 8.760 | 9.000 | 8.590 | 8.800 | 58,490 | +0.04(+0.46%) |
Apr 07, 2014 | 9.250 | 9.250 | 8.650 | 8.760 | 272,132 | -0.54(-5.81%) |
Apr 04, 2014 | 10.24 | 10.30 | 9.280 | 9.300 | 83,399 | -0.91(-8.91%) |
Apr 03, 2014 | 11.16 | 11.16 | 10.12 | 10.21 | 81,948 | -0.97(-8.68%) |
Apr 02, 2014 | 10.72 | 11.25 | 10.72 | 11.18 | 36,378 | +0.50(+4.68%) |
Apr 01, 2014 | 10.28 | 10.71 | 10.27 | 10.68 | 64,119 | +0.48(+4.71%) |
Mar 31, 2014 | 9.860 | 10.40 | 9.860 | 10.20 | 93,116 | +0.39(+3.98%) |
Mar 28, 2014 | 9.880 | 10.01 | 9.630 | 9.810 | 230,085 | -0.08(-0.81%) |
Mar 27, 2014 | 10.06 | 10.14 | 9.870 | 9.890 | 41,121 | -0.21(-2.08%) |
Mar 26, 2014 | 10.54 | 10.54 | 10.10 | 10.10 | 28,308 | -0.35(-3.35%) |
Mar 25, 2014 | 10.36 | 10.53 | 10.18 | 10.45 | 29,171 | +0.14(+1.36%) |
Mar 24, 2014 | 10.37 | 10.37 | 10.20 | 10.31 | 23,306 | -0.03(-0.29%) |
Mar 21, 2014 | 10.20 | 10.43 | 10.10 | 10.34 | 77,878 | +0.15(+1.47%) |
Mar 20, 2014 | 10.27 | 10.53 | 10.12 | 10.19 | 55,113 | -0.12(-1.16%) |
Mar 19, 2014 | 10.23 | 10.56 | 10.15 | 10.31 | 41,001 | +0.07(+0.68%) |
Mar 18, 2014 | 10.13 | 10.34 | 10.11 | 10.24 | 36,156 | +0.14(+1.39%) |
Mar 17, 2014 | 10.37 | 10.47 | 10.08 | 10.10 | 51,090 | -0.22(-2.13%) |
Mar 14, 2014 | 10.79 | 10.79 | 9.650 | 10.32 | 93,648 | -0.61(-5.58%) |
Mar 13, 2014 | 10.31 | 11.06 | 10.31 | 10.93 | 115,391 | +0.62(+6.01%) |
Mar 12, 2014 | 10.52 | 10.64 | 10.11 | 10.31 | 46,000 | -0.33(-3.10%) |
Mar 11, 2014 | 11.01 | 11.04 | 10.55 | 10.64 | 50,859 | -0.35(-3.18%) |
Mar 10, 2014 | 11.10 | 11.29 | 10.91 | 10.99 | 35,085 | -0.31(-2.74%) |
Mar 07, 2014 | 11.53 | 11.53 | 10.87 | 11.30 | 168,418 | -0.12(-1.05%) |
Mar 06, 2014 | 11.43 | 11.74 | 10.98 | 11.42 | 105,691 | -0.02(-0.17%) |
Mar 05, 2014 | 11.29 | 11.48 | 11.16 | 11.44 | 34,493 | +0.08(+0.70%) |
Mar 04, 2014 | 10.63 | 11.49 | 10.63 | 11.36 | 83,560 | +0.90(+8.60%) |