Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.200 | 8.200 | 8.110 | 8.120 | 11,426 | -0.40(-4.69%) |
May 28, 2014 | 8.520 | 8.520 | 8.520 | 22 | -0.03(-0.35%) | |
May 27, 2014 | 8.550 | 8.550 | 8.550 | 8.550 | 271 | +0.17(+2.03%) |
May 23, 2014 | 8.380 | 8.380 | 8.380 | 0 | -0.10(-1.18%) | |
May 22, 2014 | 8.430 | 8.480 | 8.430 | 8.480 | 4,494 | +0.40(+4.95%) |
May 21, 2014 | 8.130 | 8.230 | 8.080 | 8.080 | 2,740 | -0.19(-2.30%) |
May 20, 2014 | 8.400 | 8.400 | 8.250 | 8.270 | 9,847 | -0.36(-4.17%) |
May 16, 2014 | 8.630 | 8.630 | 8.630 | 33,673 | -0.11(-1.26%) | |
May 15, 2014 | 8.710 | 8.740 | 8.630 | 8.740 | 1,905 | -0.21(-2.35%) |
May 13, 2014 | 8.950 | 8.950 | 8.950 | 0 | +0.05(+0.62%) | |
May 12, 2014 | 8.920 | 8.930 | 8.895 | 8.895 | 7,719 | -0.07(-0.73%) |
May 09, 2014 | 8.940 | 8.960 | 8.931 | 8.960 | 1,793 | -0.02(-0.28%) |
May 08, 2014 | 9.030 | 9.042 | 8.970 | 8.985 | 7,416 | +0.27(+3.16%) |
May 07, 2014 | 8.630 | 8.710 | 8.620 | 8.710 | 3,893 | -0.23(-2.57%) |
May 06, 2014 | 8.940 | 8.940 | 8.940 | 8.940 | 406 | -0.02(-0.22%) |
May 05, 2014 | 8.980 | 8.980 | 8.940 | 8.960 | 13,367 | -0.10(-1.10%) |
May 02, 2014 | 9.110 | 9.180 | 9.060 | 9.060 | 3,635 | +0.07(+0.80%) |
May 01, 2014 | 8.950 | 8.988 | 8.950 | 8.988 | 463 | -0.35(-3.72%) |
Apr 30, 2014 | 9.390 | 9.390 | 9.280 | 9.335 | 1,256 | +0.03(+0.27%) |
Apr 29, 2014 | 9.240 | 9.320 | 9.240 | 9.310 | 26,805 | -0.14(-1.48%) |
Apr 28, 2014 | 9.450 | 9.450 | 9.400 | 9.450 | 6,080 | -0.33(-3.37%) |
Apr 25, 2014 | 9.850 | 9.850 | 9.780 | 9.780 | 687 | -0.08(-0.84%) |
Apr 24, 2014 | 9.810 | 9.863 | 9.810 | 9.863 | 529 | +0.17(+1.79%) |
Apr 23, 2014 | 9.670 | 9.690 | 9.670 | 9.690 | 818 | -0.36(-3.58%) |
Apr 22, 2014 | 9.960 | 10.05 | 9.960 | 10.05 | 808 | +0.03(+0.30%) |
Apr 21, 2014 | 10.00 | 10.02 | 10.00 | 10.02 | 1,633 | +0.03(+0.30%) |
Apr 17, 2014 | 9.990 | 9.990 | 9.990 | 0 | -0.13(-1.28%) | |
Apr 16, 2014 | 10.03 | 10.18 | 10.03 | 10.12 | 5,588 | +0.23(+2.33%) |
Apr 15, 2014 | 9.880 | 9.900 | 9.880 | 9.890 | 2,680 | -0.08(-0.76%) |
Apr 14, 2014 | 9.950 | 10.04 | 9.950 | 9.966 | 2,365 | +0.07(+0.67%) |
Apr 11, 2014 | 9.888 | 9.910 | 9.820 | 9.900 | 0 | -0.13(-1.30%) |
Apr 10, 2014 | 10.11 | 10.11 | 10.02 | 10.03 | 9,196 | -0.44(-4.20%) |
Apr 09, 2014 | 10.41 | 10.47 | 10.39 | 10.47 | 4,156 | -0.02(-0.19%) |
Apr 08, 2014 | 10.47 | 10.49 | 10.38 | 10.49 | 64,363 | +0.42(+4.17%) |
Apr 07, 2014 | 10.11 | 10.15 | 10.07 | 10.07 | 7,649 | -0.14(-1.37%) |
Apr 04, 2014 | 10.18 | 10.21 | 10.09 | 10.21 | 3,700 | +0.21(+2.10%) |
Apr 03, 2014 | 10.02 | 10.02 | 9.990 | 10.00 | 2,660 | -0.16(-1.57%) |
Apr 02, 2014 | 10.10 | 10.16 | 10.08 | 10.16 | 8,339 | +0.24(+2.42%) |
Apr 01, 2014 | 9.850 | 9.920 | 9.840 | 9.920 | 1,169 | +0.10(+1.02%) |
Mar 31, 2014 | 9.770 | 9.820 | 9.750 | 9.820 | 1,676 | -0.09(-0.96%) |
Mar 28, 2014 | 9.930 | 9.940 | 9.890 | 9.915 | 0 | +0.11(+1.17%) |
Mar 27, 2014 | 9.730 | 9.800 | 9.710 | 9.800 | 1,990 | +0.03(+0.31%) |
Mar 26, 2014 | 9.850 | 9.860 | 9.770 | 9.770 | 4,356 | +0.21(+2.20%) |
Mar 25, 2014 | 9.520 | 9.560 | 9.508 | 9.560 | 2,947 | +0.22(+2.36%) |
Mar 24, 2014 | 9.230 | 9.340 | 9.230 | 9.340 | 4,378 | +0.31(+3.43%) |
Mar 21, 2014 | 9.102 | 9.178 | 9.030 | 9.030 | 3,763 | +0.15(+1.69%) |
Mar 20, 2014 | 8.882 | 8.950 | 8.790 | 8.880 | 1,353 | -0.12(-1.33%) |
Mar 19, 2014 | 9.050 | 9.200 | 9.000 | 9.000 | 30,267 | -0.03(-0.33%) |
Mar 18, 2014 | 8.970 | 9.040 | 8.970 | 9.030 | 6,816 | -0.01(-0.11%) |
Mar 17, 2014 | 9.030 | 9.060 | 9.010 | 9.040 | 4,423 | +0.02(+0.22%) |
Mar 14, 2014 | 9.030 | 9.030 | 9.020 | 9.020 | 0 | -0.14(-1.53%) |
Mar 13, 2014 | 9.280 | 9.290 | 9.160 | 9.160 | 9,365 | +0.23(+2.58%) |
Mar 12, 2014 | 8.940 | 8.950 | 8.900 | 8.930 | 5,476 | +0.22(+2.53%) |
Mar 11, 2014 | 8.780 | 8.782 | 8.650 | 8.710 | 15,683 | -0.18(-2.02%) |
Mar 10, 2014 | 8.960 | 8.990 | 8.750 | 8.890 | 7,706 | -1.03(-10.38%) |
Mar 07, 2014 | 9.870 | 9.920 | 9.870 | 9.920 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 9.840 | 9.930 | 9.840 | 9.920 | 13,602 | +0.35(+3.66%) |
Mar 05, 2014 | 9.550 | 9.570 | 9.470 | 9.570 | 7,662 | -0.11(-1.09%) |
Mar 04, 2014 | 9.630 | 9.700 | 9.630 | 9.675 | 1,628 | +0.09(+0.89%) |