Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.650 | 6.650 | 6.440 | 6.440 | 4,224 | -0.08(-1.23%) |
May 29, 2014 | 6.140 | 6.720 | 6.140 | 6.520 | 10,322 | +0.42(+6.89%) |
May 28, 2014 | 6.050 | 6.150 | 6.035 | 6.100 | 2,366 | +0.34(+5.90%) |
May 27, 2014 | 6.050 | 6.050 | 5.680 | 5.760 | 15,815 | -0.24(-4.00%) |
May 23, 2014 | 6.040 | 6.000 | 6.000 | 6.000 | 2,300 | -0.02(-0.33%) |
May 22, 2014 | 6.020 | 6.020 | 6.020 | 6.020 | 587 | -0.01(-0.17%) |
May 21, 2014 | 5.850 | 6.030 | 5.750 | 6.030 | 1,636 | -0.03(-0.50%) |
May 20, 2014 | 6.120 | 6.255 | 5.610 | 6.060 | 30,024 | -0.22(-3.50%) |
May 19, 2014 | 6.470 | 6.523 | 6.110 | 6.280 | 15,800 | -0.22(-3.39%) |
May 16, 2014 | 6.450 | 6.530 | 6.380 | 6.500 | 3,970 | -0.01(-0.15%) |
May 15, 2014 | 6.730 | 6.840 | 6.490 | 6.510 | 18,142 | -0.29(-4.26%) |
May 14, 2014 | 6.980 | 6.980 | 6.730 | 6.800 | 10,072 | -0.17(-2.44%) |
May 13, 2014 | 6.920 | 6.970 | 6.910 | 6.970 | 3,054 | +0.10(+1.46%) |
May 12, 2014 | 6.730 | 6.990 | 6.700 | 6.870 | 5,034 | +0.02(+0.29%) |
May 09, 2014 | 6.960 | 6.960 | 6.845 | 6.850 | 2,677 | +0.10(+1.48%) |
May 08, 2014 | 7.220 | 7.360 | 6.634 | 6.750 | 29,222 | -0.55(-7.53%) |
May 07, 2014 | 7.380 | 7.380 | 7.050 | 7.300 | 6,194 | -0.35(-4.58%) |
May 06, 2014 | 7.800 | 7.800 | 7.460 | 7.650 | 5,119 | -0.27(-3.41%) |
May 05, 2014 | 8.580 | 8.580 | 7.740 | 7.920 | 20,458 | -0.44(-5.26%) |
May 02, 2014 | 8.550 | 8.850 | 8.360 | 8.360 | 4,791 | -0.35(-4.02%) |
May 01, 2014 | 9.100 | 9.990 | 8.500 | 8.710 | 25,086 | -0.24(-2.68%) |
Apr 30, 2014 | 9.440 | 9.440 | 8.730 | 8.950 | 41,617 | -0.18(-1.97%) |
Apr 29, 2014 | 9.390 | 9.560 | 8.710 | 9.130 | 20,398 | -0.03(-0.33%) |
Apr 28, 2014 | 9.150 | 9.530 | 9.090 | 9.160 | 28,759 | -0.06(-0.65%) |
Apr 25, 2014 | 9.561 | 9.660 | 9.180 | 9.220 | 15,444 | -0.22(-2.33%) |
Apr 24, 2014 | 9.000 | 9.750 | 9.000 | 9.440 | 7,415 | -0.02(-0.21%) |
Apr 23, 2014 | 9.400 | 9.500 | 9.160 | 9.460 | 5,557 | -0.03(-0.32%) |
Apr 22, 2014 | 9.350 | 9.590 | 9.260 | 9.490 | 9,826 | +0.14(+1.50%) |
Apr 21, 2014 | 9.400 | 9.410 | 9.140 | 9.350 | 16,064 | +0.02(+0.21%) |
Apr 17, 2014 | 9.190 | 9.330 | 9.330 | 9.330 | 27,100 | -0.01(-0.11%) |
Apr 16, 2014 | 9.081 | 9.640 | 9.000 | 9.340 | 18,345 | +0.06(+0.65%) |
Apr 15, 2014 | 9.070 | 9.280 | 9.070 | 9.280 | 5,551 | +0.03(+0.32%) |
Apr 14, 2014 | 9.090 | 9.310 | 9.090 | 9.250 | 963 | -0.08(-0.86%) |
Apr 11, 2014 | 9.010 | 9.580 | 9.010 | 9.330 | 10,216 | -0.06(-0.64%) |
Apr 10, 2014 | 9.220 | 9.630 | 9.140 | 9.390 | 15,537 | +0.16(+1.73%) |
Apr 09, 2014 | 9.390 | 9.880 | 9.070 | 9.230 | 28,755 | -0.32(-3.35%) |
Apr 08, 2014 | 9.360 | 9.603 | 9.360 | 9.550 | 4,766 | -0.35(-3.54%) |
Apr 07, 2014 | 9.880 | 9.969 | 9.480 | 9.900 | 18,635 | +0.18(+1.85%) |
Apr 04, 2014 | 9.450 | 9.760 | 9.320 | 9.720 | 11,402 | -0.08(-0.82%) |
Apr 03, 2014 | 9.510 | 9.910 | 9.510 | 9.800 | 3,113 | +0.34(+3.59%) |
Apr 02, 2014 | 8.920 | 9.540 | 8.920 | 9.460 | 5,867 | +0.01(+0.11%) |
Apr 01, 2014 | 9.380 | 9.520 | 9.250 | 9.450 | 4,723 | -0.01(-0.11%) |
Mar 31, 2014 | 9.610 | 9.610 | 9.440 | 9.460 | 1,854 | -0.08(-0.84%) |
Mar 28, 2014 | 9.810 | 9.820 | 9.540 | 9.540 | 906 | -0.29(-2.95%) |
Mar 27, 2014 | 9.930 | 9.930 | 9.794 | 9.830 | 3,298 | -0.07(-0.71%) |
Mar 26, 2014 | 9.685 | 9.900 | 9.620 | 9.900 | 8,319 | +0.13(+1.33%) |
Mar 25, 2014 | 9.650 | 9.790 | 9.650 | 9.770 | 4,598 | -0.08(-0.86%) |
Mar 24, 2014 | 10.14 | 10.25 | 9.650 | 9.855 | 17,954 | -0.14(-1.45%) |
Mar 21, 2014 | 10.17 | 10.35 | 9.650 | 10.00 | 21,037 | +0.06(+0.60%) |
Mar 20, 2014 | 9.820 | 10.32 | 9.650 | 9.940 | 22,244 | +0.09(+0.91%) |
Mar 19, 2014 | 10.10 | 10.10 | 9.850 | 9.850 | 1,039 | -0.29(-2.86%) |
Mar 18, 2014 | 10.10 | 10.15 | 9.993 | 10.14 | 1,821 | +0.14(+1.40%) |
Mar 17, 2014 | 9.870 | 10.31 | 9.750 | 10.00 | 9,747 | +0.28(+2.88%) |
Mar 14, 2014 | 9.840 | 10.44 | 9.600 | 9.720 | 15,753 | -0.06(-0.61%) |
Mar 13, 2014 | 10.40 | 10.46 | 9.640 | 9.780 | 24,984 | -0.68(-6.50%) |
Mar 12, 2014 | 8.800 | 10.48 | 8.510 | 10.46 | 24,669 | +1.16(+12.47%) |
Mar 11, 2014 | 9.650 | 9.650 | 9.190 | 9.300 | 7,028 | -0.44(-4.54%) |
Mar 10, 2014 | 9.370 | 9.742 | 9.110 | 9.742 | 5,739 | -0.74(-7.04%) |
Mar 07, 2014 | 10.60 | 10.60 | 10.30 | 10.48 | 2,001 | +0.33(+3.27%) |
Mar 06, 2014 | 10.00 | 10.99 | 10.00 | 10.15 | 14,526 | +0.26(+2.65%) |
Mar 05, 2014 | 9.760 | 9.920 | 9.750 | 9.886 | 2,758 | +0.04(+0.37%) |
Mar 04, 2014 | 9.845 | 9.850 | 9.845 | 9.850 | 803 | +0.05(+0.51%) |