Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.00 | 10.16 | 9.650 | 9.790 | 138,798 | -0.14(-1.41%) |
May 29, 2014 | 9.510 | 10.14 | 9.430 | 9.930 | 227,338 | +0.61(+6.55%) |
May 28, 2014 | 9.480 | 9.600 | 9.200 | 9.320 | 67,592 | +0.08(+0.87%) |
May 27, 2014 | 9.350 | 9.900 | 9.050 | 9.240 | 168,579 | -0.12(-1.28%) |
May 23, 2014 | 9.200 | 9.360 | 9.360 | 9.360 | 73,200 | +0.33(+3.60%) |
May 22, 2014 | 9.350 | 9.350 | 8.950 | 9.035 | 121,828 | -0.18(-1.90%) |
May 21, 2014 | 9.220 | 9.570 | 9.121 | 9.210 | 183,906 | +0.21(+2.33%) |
May 20, 2014 | 9.090 | 9.840 | 8.800 | 9.000 | 486,689 | +0.17(+1.93%) |
May 19, 2014 | 8.890 | 9.050 | 8.600 | 8.830 | 114,599 | +0.04(+0.46%) |
May 16, 2014 | 9.090 | 9.090 | 8.600 | 8.790 | 180,973 | -0.30(-3.30%) |
May 15, 2014 | 9.800 | 9.815 | 9.001 | 9.090 | 406,611 | -0.82(-8.27%) |
May 14, 2014 | 10.21 | 10.30 | 9.830 | 9.910 | 158,457 | -0.30(-2.94%) |
May 13, 2014 | 10.48 | 11.14 | 10.21 | 10.21 | 447,427 | -0.14(-1.35%) |
May 12, 2014 | 9.950 | 10.62 | 9.950 | 10.35 | 180,360 | +0.56(+5.72%) |
May 09, 2014 | 9.780 | 10.17 | 9.450 | 9.790 | 120,019 | -0.14(-1.41%) |
May 08, 2014 | 10.32 | 10.60 | 9.855 | 9.930 | 127,191 | -0.42(-4.06%) |
May 07, 2014 | 10.00 | 10.45 | 9.810 | 10.35 | 139,597 | +0.37(+3.71%) |
May 06, 2014 | 10.09 | 10.30 | 9.810 | 9.980 | 145,695 | -0.01(-0.10%) |
May 05, 2014 | 9.450 | 10.00 | 9.230 | 9.990 | 160,165 | +0.52(+5.49%) |
May 02, 2014 | 9.100 | 9.500 | 9.030 | 9.470 | 50,795 | +0.34(+3.72%) |
May 01, 2014 | 9.130 | 9.450 | 9.065 | 9.130 | 37,923 | -0.11(-1.19%) |
Apr 30, 2014 | 9.300 | 9.380 | 8.750 | 9.240 | 115,349 | -0.10(-1.07%) |
Apr 29, 2014 | 9.500 | 9.850 | 9.011 | 9.340 | 108,314 | -0.16(-1.68%) |
Apr 28, 2014 | 9.810 | 10.49 | 9.230 | 9.500 | 354,438 | +0.00(+0.00%) |
Apr 25, 2014 | 10.48 | 10.78 | 8.870 | 9.500 | 422,143 | -0.99(-9.44%) |
Apr 24, 2014 | 9.650 | 10.64 | 9.650 | 10.49 | 369,060 | +0.82(+8.48%) |
Apr 23, 2014 | 8.990 | 9.670 | 8.960 | 9.670 | 197,067 | +0.78(+8.77%) |
Apr 22, 2014 | 8.250 | 9.000 | 8.041 | 8.890 | 162,056 | +0.61(+7.37%) |
Apr 21, 2014 | 8.320 | 8.620 | 8.220 | 8.280 | 90,062 | +0.00(+0.00%) |
Apr 17, 2014 | 8.220 | 8.280 | 8.280 | 8.280 | 47,900 | +0.04(+0.49%) |
Apr 16, 2014 | 8.740 | 8.750 | 8.200 | 8.240 | 142,915 | -0.04(-0.48%) |
Apr 15, 2014 | 8.460 | 8.990 | 8.060 | 8.280 | 186,299 | -0.07(-0.84%) |
Apr 14, 2014 | 8.080 | 8.617 | 8.080 | 8.350 | 87,441 | +0.29(+3.60%) |
Apr 11, 2014 | 8.190 | 8.289 | 7.800 | 8.060 | 63,817 | -0.27(-3.24%) |
Apr 10, 2014 | 8.820 | 9.000 | 8.300 | 8.330 | 95,213 | -0.35(-4.03%) |
Apr 09, 2014 | 8.300 | 8.840 | 8.261 | 8.680 | 165,001 | +0.58(+7.16%) |
Apr 08, 2014 | 7.810 | 8.150 | 7.450 | 8.100 | 160,503 | +0.16(+2.02%) |
Apr 07, 2014 | 7.280 | 7.940 | 7.260 | 7.940 | 90,007 | +0.55(+7.44%) |
Apr 04, 2014 | 7.180 | 7.490 | 7.180 | 7.390 | 89,277 | +0.01(+0.14%) |
Apr 03, 2014 | 7.980 | 7.980 | 7.160 | 7.380 | 97,939 | -0.28(-3.66%) |
Apr 02, 2014 | 7.500 | 7.990 | 7.450 | 7.660 | 73,645 | +0.31(+4.22%) |
Apr 01, 2014 | 8.400 | 8.400 | 7.100 | 7.350 | 116,298 | -0.05(-0.68%) |
Mar 31, 2014 | 7.000 | 7.970 | 7.000 | 7.400 | 63,781 | +0.40(+5.71%) |
Mar 28, 2014 | 7.250 | 7.500 | 6.900 | 7.000 | 88,558 | -0.23(-3.18%) |
Mar 27, 2014 | 6.470 | 7.270 | 6.470 | 7.230 | 136,717 | +0.68(+10.38%) |
Mar 26, 2014 | 6.560 | 6.570 | 6.330 | 6.550 | 35,018 | +0.01(+0.15%) |
Mar 25, 2014 | 6.580 | 6.660 | 6.500 | 6.540 | 25,296 | +0.05(+0.77%) |
Mar 24, 2014 | 6.440 | 6.570 | 6.400 | 6.490 | 17,747 | +0.15(+2.37%) |
Mar 21, 2014 | 6.140 | 6.390 | 6.140 | 6.340 | 12,018 | +0.20(+3.26%) |
Mar 20, 2014 | 6.250 | 6.520 | 6.140 | 6.140 | 40,951 | -0.23(-3.61%) |
Mar 19, 2014 | 6.660 | 6.660 | 6.200 | 6.370 | 15,244 | -0.23(-3.48%) |
Mar 18, 2014 | 6.730 | 6.730 | 6.430 | 6.600 | 36,488 | -0.04(-0.60%) |
Mar 17, 2014 | 6.560 | 6.670 | 6.400 | 6.640 | 33,632 | +0.07(+1.07%) |
Mar 14, 2014 | 6.350 | 6.600 | 6.292 | 6.570 | 37,348 | +0.07(+1.08%) |
Mar 13, 2014 | 6.290 | 6.500 | 6.200 | 6.500 | 56,464 | +0.27(+4.33%) |
Mar 12, 2014 | 6.120 | 6.340 | 6.100 | 6.230 | 24,851 | +0.05(+0.81%) |
Mar 11, 2014 | 6.222 | 6.240 | 6.100 | 6.180 | 23,014 | -0.07(-1.12%) |
Mar 10, 2014 | 6.600 | 6.600 | 6.100 | 6.250 | 59,599 | -0.37(-5.59%) |
Mar 07, 2014 | 6.500 | 6.680 | 6.400 | 6.620 | 20,691 | +0.14(+2.16%) |
Mar 06, 2014 | 6.360 | 6.650 | 6.270 | 6.480 | 35,722 | +0.11(+1.73%) |
Mar 05, 2014 | 6.250 | 6.441 | 6.240 | 6.370 | 19,091 | +0.09(+1.43%) |
Mar 04, 2014 | 6.290 | 6.325 | 6.180 | 6.280 | 9,365 | +0.08(+1.29%) |