Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.741 | 9.752 | 9.555 | 9.573 | 65,066 | -0.12(-1.24%) |
May 29, 2014 | 9.513 | 9.753 | 9.435 | 9.693 | 24,266 | +0.19(+1.95%) |
May 28, 2014 | 9.693 | 9.693 | 9.441 | 9.507 | 40,390 | -0.19(-1.98%) |
May 27, 2014 | 9.489 | 9.752 | 9.477 | 9.699 | 49,421 | +0.22(+2.27%) |
May 23, 2014 | 9.268 | 9.483 | 9.483 | 9.483 | 50,778 | +0.06(+0.64%) |
May 22, 2014 | 9.214 | 9.423 | 9.214 | 9.423 | 12,564 | +0.25(+2.74%) |
May 21, 2014 | 9.130 | 9.298 | 9.070 | 9.172 | 48,692 | +0.03(+0.33%) |
May 20, 2014 | 9.309 | 9.405 | 9.071 | 9.142 | 77,862 | -0.21(-2.24%) |
May 19, 2014 | 9.327 | 9.447 | 9.262 | 9.351 | 42,014 | -0.02(-0.26%) |
May 16, 2014 | 9.280 | 9.387 | 9.172 | 9.375 | 81,235 | +0.13(+1.36%) |
May 15, 2014 | 9.381 | 9.381 | 9.166 | 9.250 | 46,754 | -0.15(-1.59%) |
May 14, 2014 | 9.633 | 9.633 | 9.363 | 9.399 | 53,332 | -0.26(-2.73%) |
May 13, 2014 | 9.747 | 9.764 | 9.609 | 9.663 | 50,531 | -0.05(-0.55%) |
May 12, 2014 | 9.561 | 9.729 | 9.441 | 9.717 | 70,849 | +0.18(+1.88%) |
May 09, 2014 | 9.363 | 9.597 | 9.363 | 9.537 | 28,026 | +0.13(+1.40%) |
May 08, 2014 | 9.298 | 9.717 | 9.280 | 9.405 | 55,283 | +0.05(+0.58%) |
May 07, 2014 | 9.375 | 9.399 | 9.118 | 9.351 | 49,477 | +0.03(+0.32%) |
May 06, 2014 | 9.764 | 9.818 | 9.268 | 9.321 | 92,765 | -0.44(-4.54%) |
May 05, 2014 | 9.920 | 10.00 | 9.393 | 9.764 | 127,483 | -0.18(-1.81%) |
May 02, 2014 | 9.776 | 9.968 | 9.741 | 9.944 | 97,896 | +0.14(+1.47%) |
May 01, 2014 | 10.30 | 10.45 | 9.699 | 9.800 | 144,803 | -0.55(-5.32%) |
Apr 30, 2014 | 10.90 | 10.99 | 10.15 | 10.35 | 443,745 | -0.57(-5.26%) |
Apr 29, 2014 | 10.78 | 11.29 | 10.78 | 10.93 | 172,729 | +0.25(+2.30%) |
Apr 28, 2014 | 9.986 | 10.78 | 9.986 | 10.68 | 206,087 | +0.78(+7.93%) |
Apr 25, 2014 | 9.639 | 9.920 | 9.621 | 9.896 | 94,703 | +0.25(+2.61%) |
Apr 24, 2014 | 9.286 | 9.681 | 9.208 | 9.645 | 85,532 | +0.48(+5.23%) |
Apr 23, 2014 | 9.244 | 9.369 | 9.130 | 9.166 | 36,237 | -0.08(-0.91%) |
Apr 22, 2014 | 9.136 | 9.357 | 8.999 | 9.250 | 34,552 | +0.16(+1.78%) |
Apr 21, 2014 | 8.926 | 9.094 | 8.723 | 9.088 | 40,164 | +0.26(+2.92%) |
Apr 17, 2014 | 8.741 | 8.831 | 8.831 | 8.831 | 20,879 | +0.06(+0.68%) |
Apr 16, 2014 | 8.914 | 9.034 | 8.663 | 8.771 | 46,149 | +0.01(+0.07%) |
Apr 15, 2014 | 8.819 | 8.860 | 8.358 | 8.765 | 50,419 | +0.01(+0.07%) |
Apr 14, 2014 | 8.872 | 9.040 | 8.621 | 8.759 | 56,748 | -0.09(-1.01%) |
Apr 11, 2014 | 9.052 | 9.190 | 8.633 | 8.849 | 44,504 | -0.28(-3.02%) |
Apr 10, 2014 | 9.651 | 9.699 | 8.963 | 9.124 | 49,565 | -0.51(-5.28%) |
Apr 09, 2014 | 9.609 | 9.699 | 9.307 | 9.633 | 54,857 | +0.09(+0.94%) |
Apr 08, 2014 | 9.196 | 9.615 | 9.184 | 9.543 | 94,001 | +0.32(+3.51%) |
Apr 07, 2014 | 8.884 | 9.226 | 8.819 | 9.220 | 60,474 | +0.19(+2.05%) |
Apr 04, 2014 | 9.543 | 9.543 | 8.944 | 9.034 | 45,266 | -0.46(-4.79%) |
Apr 03, 2014 | 9.453 | 9.549 | 9.292 | 9.489 | 34,358 | +0.09(+0.96%) |
Apr 02, 2014 | 9.244 | 9.429 | 9.148 | 9.399 | 75,731 | +0.10(+1.03%) |
Apr 01, 2014 | 8.980 | 9.333 | 8.980 | 9.304 | 72,257 | +0.38(+4.23%) |
Mar 31, 2014 | 8.603 | 8.965 | 8.603 | 8.926 | 36,383 | +0.33(+3.83%) |
Mar 28, 2014 | 8.417 | 8.681 | 8.417 | 8.597 | 29,077 | +0.16(+1.84%) |
Mar 27, 2014 | 8.651 | 8.747 | 8.280 | 8.441 | 55,670 | -0.26(-3.03%) |
Mar 26, 2014 | 9.220 | 9.220 | 8.681 | 8.705 | 53,612 | -0.44(-4.84%) |
Mar 25, 2014 | 9.076 | 9.160 | 9.028 | 9.148 | 80,964 | +0.15(+1.66%) |
Mar 24, 2014 | 8.741 | 9.106 | 8.651 | 8.998 | 103,873 | +0.26(+2.95%) |
Mar 21, 2014 | 8.519 | 8.777 | 8.501 | 8.741 | 221,593 | +0.25(+2.96%) |
Mar 20, 2014 | 8.394 | 8.549 | 8.393 | 8.489 | 44,410 | +0.10(+1.14%) |
Mar 19, 2014 | 8.370 | 8.423 | 8.340 | 8.394 | 21,515 | -0.01(-0.07%) |
Mar 18, 2014 | 8.172 | 8.435 | 8.094 | 8.399 | 41,319 | +0.21(+2.56%) |
Mar 17, 2014 | 8.022 | 8.232 | 8.004 | 8.190 | 36,919 | +0.19(+2.40%) |
Mar 14, 2014 | 7.897 | 8.022 | 7.867 | 7.998 | 32,187 | +0.05(+0.68%) |
Mar 13, 2014 | 7.950 | 8.130 | 7.849 | 7.944 | 47,624 | -0.01(-0.08%) |
Mar 12, 2014 | 7.998 | 7.998 | 7.795 | 7.950 | 41,522 | -0.05(-0.67%) |
Mar 11, 2014 | 7.837 | 8.872 | 7.681 | 8.004 | 54,115 | +0.34(+4.45%) |
Mar 10, 2014 | 7.681 | 7.747 | 7.534 | 7.663 | 95,159 | -0.01(-0.08%) |
Mar 07, 2014 | 7.633 | 7.729 | 7.579 | 7.669 | 66,168 | +0.09(+1.18%) |
Mar 06, 2014 | 7.460 | 7.729 | 7.424 | 7.579 | 44,230 | +0.12(+1.61%) |
Mar 05, 2014 | 7.304 | 8.034 | 7.274 | 7.460 | 302,985 | +0.16(+2.22%) |
Mar 04, 2014 | 7.226 | 7.304 | 6.940 | 7.298 | 87,158 | +0.29(+4.19%) |