Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.830 | 8.970 | 8.820 | 8.910 | 439,031 | +0.03(+0.34%) |
May 29, 2014 | 8.620 | 9.000 | 8.620 | 8.880 | 453,426 | +0.25(+2.90%) |
May 28, 2014 | 8.670 | 8.778 | 8.430 | 8.630 | 228,907 | -0.02(-0.23%) |
May 27, 2014 | 8.740 | 8.940 | 8.550 | 8.650 | 609,359 | -0.05(-0.57%) |
May 23, 2014 | 8.540 | 8.700 | 8.700 | 8.700 | 560,400 | +0.09(+1.05%) |
May 22, 2014 | 8.830 | 8.890 | 8.550 | 8.610 | 393,738 | -0.14(-1.60%) |
May 21, 2014 | 8.800 | 9.160 | 8.735 | 8.750 | 641,563 | -0.08(-0.91%) |
May 20, 2014 | 8.490 | 9.040 | 8.230 | 8.830 | 670,826 | +0.34(+4.00%) |
May 19, 2014 | 8.170 | 8.760 | 8.120 | 8.490 | 882,716 | +0.26(+3.16%) |
May 16, 2014 | 8.000 | 8.330 | 7.930 | 8.230 | 590,868 | +0.17(+2.11%) |
May 15, 2014 | 7.950 | 8.080 | 7.500 | 8.060 | 401,608 | +0.12(+1.51%) |
May 14, 2014 | 7.600 | 8.060 | 7.580 | 7.940 | 620,262 | +0.14(+1.79%) |
May 13, 2014 | 7.320 | 7.870 | 7.090 | 7.800 | 357,905 | +0.23(+3.04%) |
May 12, 2014 | 7.800 | 7.960 | 7.510 | 7.570 | 409,979 | -0.16(-2.07%) |
May 09, 2014 | 7.200 | 7.796 | 7.150 | 7.730 | 422,348 | +0.41(+5.60%) |
May 08, 2014 | 7.640 | 7.790 | 7.300 | 7.320 | 235,839 | -0.31(-4.06%) |
May 07, 2014 | 7.680 | 7.760 | 7.410 | 7.630 | 281,107 | -0.07(-0.91%) |
May 06, 2014 | 7.940 | 7.990 | 7.660 | 7.700 | 192,249 | -0.28(-3.51%) |
May 05, 2014 | 7.940 | 8.040 | 7.821 | 7.980 | 271,395 | -0.02(-0.25%) |
May 02, 2014 | 8.160 | 8.160 | 7.990 | 8.000 | 239,903 | -0.17(-2.08%) |
May 01, 2014 | 8.160 | 8.380 | 8.010 | 8.170 | 297,689 | -0.04(-0.49%) |
Apr 30, 2014 | 7.520 | 8.210 | 7.420 | 8.210 | 500,698 | +0.64(+8.45%) |
Apr 29, 2014 | 7.580 | 7.820 | 7.458 | 7.570 | 414,140 | +0.00(+0.00%) |
Apr 28, 2014 | 7.670 | 7.760 | 7.260 | 7.570 | 422,320 | -0.11(-1.43%) |
Apr 25, 2014 | 7.940 | 7.940 | 7.670 | 7.680 | 311,512 | -0.32(-4.00%) |
Apr 24, 2014 | 8.140 | 8.140 | 7.730 | 8.000 | 323,031 | -0.06(-0.74%) |
Apr 23, 2014 | 8.340 | 8.460 | 7.880 | 8.060 | 522,449 | -0.32(-3.82%) |
Apr 22, 2014 | 8.580 | 8.860 | 8.340 | 8.380 | 532,158 | -0.23(-2.67%) |
Apr 21, 2014 | 8.260 | 8.630 | 8.160 | 8.610 | 339,712 | +0.35(+4.24%) |
Apr 17, 2014 | 8.140 | 8.260 | 8.260 | 8.260 | 253,400 | +0.07(+0.85%) |
Apr 16, 2014 | 7.950 | 8.210 | 7.770 | 8.190 | 254,784 | +0.27(+3.41%) |
Apr 15, 2014 | 7.810 | 7.920 | 7.280 | 7.920 | 454,759 | +0.11(+1.41%) |
Apr 14, 2014 | 8.000 | 8.190 | 7.630 | 7.810 | 341,380 | -0.12(-1.51%) |
Apr 11, 2014 | 8.390 | 8.560 | 7.820 | 7.930 | 694,222 | -0.54(-6.38%) |
Apr 10, 2014 | 8.880 | 9.010 | 8.350 | 8.470 | 342,577 | -0.39(-4.40%) |
Apr 09, 2014 | 8.770 | 9.050 | 8.770 | 8.860 | 337,914 | +0.09(+1.03%) |
Apr 08, 2014 | 8.950 | 9.060 | 8.690 | 8.770 | 477,940 | -0.07(-0.79%) |
Apr 07, 2014 | 9.270 | 9.480 | 8.790 | 8.840 | 650,095 | -0.48(-5.15%) |
Apr 04, 2014 | 9.640 | 9.680 | 9.100 | 9.320 | 505,864 | -0.24(-2.51%) |
Apr 03, 2014 | 9.720 | 9.760 | 9.240 | 9.560 | 610,208 | -0.20(-2.05%) |
Apr 02, 2014 | 9.610 | 9.890 | 9.550 | 9.760 | 641,993 | +0.21(+2.20%) |
Apr 01, 2014 | 8.960 | 9.650 | 8.842 | 9.550 | 773,833 | +0.61(+6.82%) |
Mar 31, 2014 | 8.600 | 9.090 | 8.578 | 8.940 | 837,045 | +0.39(+4.56%) |
Mar 28, 2014 | 8.470 | 8.760 | 8.410 | 8.550 | 688,878 | +0.05(+0.59%) |
Mar 27, 2014 | 8.530 | 8.800 | 8.304 | 8.500 | 485,028 | +0.01(+0.06%) |
Mar 26, 2014 | 8.720 | 8.811 | 8.450 | 8.495 | 534,507 | -0.15(-1.68%) |
Mar 25, 2014 | 8.650 | 8.990 | 8.400 | 8.640 | 485,343 | +0.01(+0.12%) |
Mar 24, 2014 | 9.160 | 9.160 | 8.540 | 8.630 | 701,384 | -0.48(-5.27%) |
Mar 21, 2014 | 9.610 | 9.660 | 9.110 | 9.110 | 427,341 | -0.50(-5.20%) |
Mar 20, 2014 | 9.680 | 9.879 | 9.550 | 9.610 | 365,557 | -0.13(-1.33%) |
Mar 19, 2014 | 9.980 | 10.10 | 9.650 | 9.740 | 448,200 | -0.27(-2.70%) |
Mar 18, 2014 | 9.940 | 10.11 | 9.804 | 10.01 | 654,781 | +0.11(+1.11%) |
Mar 17, 2014 | 10.17 | 10.21 | 9.770 | 9.900 | 454,871 | -0.17(-1.69%) |
Mar 14, 2014 | 9.910 | 10.16 | 9.690 | 10.07 | 977,113 | +0.31(+3.18%) |
Mar 13, 2014 | 9.210 | 10.10 | 8.850 | 9.760 | 1,294,227 | +0.61(+6.67%) |
Mar 12, 2014 | 8.830 | 9.380 | 8.530 | 9.150 | 1,011,776 | +0.26(+2.92%) |
Mar 11, 2014 | 9.190 | 9.340 | 8.850 | 8.890 | 376,344 | -0.31(-3.37%) |
Mar 10, 2014 | 9.180 | 9.370 | 9.070 | 9.200 | 379,207 | +0.02(+0.22%) |
Mar 07, 2014 | 9.760 | 9.920 | 8.900 | 9.180 | 1,647,345 | -0.56(-5.75%) |
Mar 06, 2014 | 10.02 | 10.12 | 9.660 | 9.740 | 307,320 | -0.28(-2.79%) |
Mar 05, 2014 | 10.27 | 10.55 | 9.940 | 10.02 | 823,761 | -0.23(-2.24%) |
Mar 04, 2014 | 10.13 | 10.52 | 10.12 | 10.25 | 829,551 | +0.20(+1.99%) |