Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.520 | 6.640 | 6.345 | 6.620 | 118,271 | +0.05(+0.76%) |
May 29, 2014 | 6.700 | 6.700 | 6.300 | 6.570 | 202,151 | -0.11(-1.65%) |
May 28, 2014 | 6.910 | 6.910 | 6.620 | 6.680 | 102,704 | -0.25(-3.61%) |
May 27, 2014 | 6.832 | 7.020 | 6.832 | 6.930 | 39,490 | +0.06(+0.87%) |
May 23, 2014 | 6.950 | 6.870 | 6.870 | 6.870 | 125,800 | -0.10(-1.43%) |
May 22, 2014 | 7.040 | 7.160 | 6.900 | 6.970 | 42,263 | -0.08(-1.13%) |
May 21, 2014 | 7.074 | 7.240 | 6.960 | 7.050 | 78,596 | -0.13(-1.81%) |
May 20, 2014 | 7.340 | 7.340 | 7.130 | 7.180 | 47,075 | -0.14(-1.91%) |
May 19, 2014 | 7.160 | 7.470 | 7.160 | 7.320 | 73,889 | +0.01(+0.14%) |
May 16, 2014 | 7.290 | 7.370 | 7.170 | 7.310 | 61,776 | +0.06(+0.83%) |
May 15, 2014 | 7.130 | 7.350 | 7.020 | 7.250 | 66,076 | +0.06(+0.83%) |
May 14, 2014 | 7.210 | 7.250 | 7.080 | 7.190 | 76,125 | -0.06(-0.83%) |
May 13, 2014 | 7.430 | 7.588 | 7.210 | 7.250 | 111,889 | -0.21(-2.82%) |
May 12, 2014 | 7.060 | 7.490 | 7.020 | 7.460 | 86,515 | +0.46(+6.57%) |
May 09, 2014 | 6.930 | 7.060 | 6.640 | 7.000 | 108,582 | +0.07(+1.01%) |
May 08, 2014 | 7.010 | 7.199 | 6.820 | 6.930 | 124,039 | -0.08(-1.14%) |
May 07, 2014 | 8.410 | 8.410 | 6.970 | 7.010 | 389,710 | -1.43(-16.94%) |
May 06, 2014 | 8.460 | 8.520 | 8.130 | 8.440 | 135,522 | -0.02(-0.24%) |
May 05, 2014 | 8.350 | 8.500 | 8.250 | 8.460 | 217,679 | +0.10(+1.20%) |
May 02, 2014 | 8.280 | 8.460 | 8.210 | 8.360 | 69,701 | -0.12(-1.42%) |
May 01, 2014 | 8.610 | 8.750 | 8.480 | 8.480 | 71,629 | -0.20(-2.30%) |
Apr 30, 2014 | 8.630 | 8.730 | 8.380 | 8.680 | 101,019 | +0.08(+0.93%) |
Apr 29, 2014 | 8.330 | 8.700 | 8.170 | 8.600 | 87,835 | +0.32(+3.86%) |
Apr 28, 2014 | 8.230 | 8.490 | 8.035 | 8.280 | 123,534 | +0.07(+0.85%) |
Apr 25, 2014 | 8.290 | 8.370 | 8.110 | 8.210 | 72,990 | -0.10(-1.20%) |
Apr 24, 2014 | 8.500 | 8.500 | 8.110 | 8.310 | 61,677 | -0.13(-1.54%) |
Apr 23, 2014 | 8.400 | 8.500 | 8.400 | 8.440 | 34,577 | +0.01(+0.12%) |
Apr 22, 2014 | 8.560 | 8.650 | 8.250 | 8.430 | 80,031 | -0.15(-1.75%) |
Apr 21, 2014 | 8.550 | 8.640 | 8.305 | 8.580 | 62,385 | +0.07(+0.82%) |
Apr 17, 2014 | 8.200 | 8.510 | 8.510 | 8.510 | 161,600 | +0.28(+3.40%) |
Apr 16, 2014 | 8.360 | 8.430 | 8.170 | 8.230 | 101,279 | -0.09(-1.08%) |
Apr 15, 2014 | 8.010 | 8.420 | 7.945 | 8.320 | 134,523 | +0.32(+4.00%) |
Apr 14, 2014 | 7.970 | 8.270 | 7.970 | 8.000 | 80,098 | +0.10(+1.27%) |
Apr 11, 2014 | 7.950 | 8.050 | 7.850 | 7.900 | 81,274 | -0.08(-1.00%) |
Apr 10, 2014 | 8.250 | 8.290 | 7.780 | 7.980 | 137,963 | -0.29(-3.51%) |
Apr 09, 2014 | 8.170 | 8.500 | 8.040 | 8.270 | 190,070 | +0.12(+1.47%) |
Apr 08, 2014 | 8.400 | 8.400 | 7.950 | 8.150 | 203,210 | -0.22(-2.63%) |
Apr 07, 2014 | 8.670 | 8.800 | 8.300 | 8.370 | 109,300 | -0.37(-4.23%) |
Apr 04, 2014 | 9.160 | 9.210 | 8.530 | 8.740 | 116,321 | -0.37(-4.06%) |
Apr 03, 2014 | 9.260 | 9.330 | 9.010 | 9.110 | 39,452 | -0.15(-1.62%) |
Apr 02, 2014 | 9.410 | 9.410 | 9.100 | 9.260 | 63,056 | -0.06(-0.64%) |
Apr 01, 2014 | 9.130 | 9.640 | 9.070 | 9.320 | 151,362 | +0.16(+1.75%) |
Mar 31, 2014 | 9.040 | 9.610 | 9.020 | 9.160 | 142,642 | +0.06(+0.66%) |
Mar 28, 2014 | 9.200 | 9.285 | 9.030 | 9.100 | 113,363 | -0.15(-1.62%) |
Mar 27, 2014 | 9.360 | 9.730 | 9.110 | 9.250 | 134,223 | -0.08(-0.86%) |
Mar 26, 2014 | 10.00 | 10.05 | 9.240 | 9.330 | 85,905 | -0.48(-4.89%) |
Mar 25, 2014 | 9.650 | 10.34 | 9.650 | 9.810 | 109,306 | +0.24(+2.51%) |
Mar 24, 2014 | 10.67 | 10.75 | 9.415 | 9.570 | 285,559 | -1.05(-9.89%) |
Mar 21, 2014 | 10.70 | 10.81 | 10.60 | 10.62 | 214,960 | -0.05(-0.47%) |
Mar 20, 2014 | 10.85 | 10.85 | 10.60 | 10.67 | 87,753 | -0.17(-1.57%) |
Mar 19, 2014 | 10.94 | 10.97 | 10.83 | 10.84 | 96,361 | -0.08(-0.73%) |
Mar 18, 2014 | 11.13 | 11.15 | 10.91 | 10.92 | 92,553 | -0.20(-1.80%) |
Mar 17, 2014 | 11.04 | 11.35 | 11.02 | 11.12 | 125,470 | +0.07(+0.63%) |
Mar 14, 2014 | 11.35 | 11.35 | 10.97 | 11.05 | 140,888 | -0.31(-2.73%) |
Mar 13, 2014 | 11.78 | 11.78 | 11.17 | 11.36 | 196,057 | -0.34(-2.91%) |
Mar 12, 2014 | 12.00 | 12.00 | 11.45 | 11.70 | 1,415,670 | +0.17(+1.47%) |
Mar 11, 2014 | 12.31 | 12.50 | 11.32 | 11.53 | 67,339 | -0.50(-4.16%) |
Mar 10, 2014 | 11.58 | 12.20 | 11.30 | 12.03 | 63,376 | +0.49(+4.25%) |
Mar 07, 2014 | 11.68 | 11.78 | 11.35 | 11.54 | 32,314 | -0.17(-1.45%) |
Mar 06, 2014 | 11.49 | 12.08 | 11.40 | 11.71 | 81,239 | +0.27(+2.36%) |
Mar 05, 2014 | 11.45 | 11.48 | 11.20 | 11.44 | 42,593 | +0.12(+1.06%) |
Mar 04, 2014 | 11.70 | 11.70 | 11.27 | 11.32 | 39,855 | -0.29(-2.50%) |