Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.820 | 8.890 | 8.625 | 8.840 | 72,509 | +0.03(+0.34%) |
May 29, 2014 | 8.730 | 9.056 | 7.759 | 8.810 | 115,127 | +0.17(+1.97%) |
May 28, 2014 | 8.820 | 9.000 | 8.370 | 8.640 | 115,105 | -0.17(-1.93%) |
May 27, 2014 | 8.740 | 9.100 | 8.500 | 8.810 | 63,842 | +0.16(+1.85%) |
May 23, 2014 | 7.730 | 8.650 | 8.650 | 8.650 | 132,800 | +1.05(+13.82%) |
May 22, 2014 | 7.230 | 7.620 | 7.160 | 7.600 | 85,458 | +0.37(+5.12%) |
May 21, 2014 | 7.500 | 7.541 | 7.120 | 7.230 | 110,761 | -0.24(-3.21%) |
May 20, 2014 | 8.040 | 8.130 | 7.420 | 7.470 | 231,584 | -0.53(-6.63%) |
May 19, 2014 | 8.630 | 8.646 | 7.960 | 8.000 | 237,967 | -0.63(-7.30%) |
May 16, 2014 | 8.650 | 8.790 | 8.480 | 8.630 | 44,960 | -0.03(-0.35%) |
May 15, 2014 | 9.420 | 9.420 | 8.411 | 8.660 | 157,691 | -0.88(-9.22%) |
May 14, 2014 | 10.27 | 10.30 | 9.300 | 9.540 | 120,291 | -0.86(-8.27%) |
May 13, 2014 | 9.670 | 10.84 | 9.590 | 10.40 | 107,655 | +0.70(+7.22%) |
May 12, 2014 | 9.660 | 10.25 | 9.660 | 9.700 | 149,564 | +0.12(+1.25%) |
May 09, 2014 | 9.490 | 9.640 | 8.790 | 9.580 | 99,740 | +0.08(+0.84%) |
May 08, 2014 | 9.320 | 9.740 | 9.320 | 9.500 | 77,962 | -0.07(-0.73%) |
May 07, 2014 | 9.030 | 9.710 | 9.020 | 9.570 | 51,508 | -0.21(-2.15%) |
May 06, 2014 | 9.640 | 9.970 | 9.530 | 9.780 | 84,723 | +0.08(+0.82%) |
May 05, 2014 | 9.270 | 9.770 | 9.110 | 9.700 | 79,457 | +0.31(+3.30%) |
May 02, 2014 | 9.160 | 9.970 | 8.560 | 9.390 | 55,647 | +0.27(+2.96%) |
May 01, 2014 | 8.900 | 9.380 | 8.400 | 9.120 | 50,754 | +0.18(+2.01%) |
Apr 30, 2014 | 8.830 | 9.090 | 8.340 | 8.940 | 159,811 | +0.12(+1.36%) |
Apr 29, 2014 | 8.900 | 8.900 | 8.710 | 8.820 | 143,695 | -0.03(-0.34%) |
Apr 28, 2014 | 8.890 | 9.060 | 8.260 | 8.850 | 82,503 | -0.05(-0.56%) |
Apr 25, 2014 | 9.300 | 9.550 | 7.690 | 8.900 | 242,646 | -0.45(-4.81%) |
Apr 24, 2014 | 10.10 | 10.10 | 9.260 | 9.350 | 127,581 | -0.54(-5.46%) |
Apr 23, 2014 | 10.23 | 10.23 | 9.780 | 9.890 | 62,951 | -0.34(-3.32%) |
Apr 22, 2014 | 10.38 | 10.49 | 10.05 | 10.23 | 94,125 | -0.08(-0.78%) |
Apr 21, 2014 | 10.29 | 10.38 | 9.680 | 10.31 | 56,867 | +0.07(+0.68%) |
Apr 17, 2014 | 10.44 | 10.24 | 10.24 | 10.24 | 37,300 | -0.20(-1.92%) |
Apr 16, 2014 | 9.950 | 10.52 | 9.595 | 10.44 | 64,103 | +0.60(+6.10%) |
Apr 15, 2014 | 10.90 | 10.90 | 9.260 | 9.840 | 147,051 | -1.00(-9.23%) |
Apr 14, 2014 | 11.73 | 12.01 | 10.60 | 10.84 | 236,832 | -0.49(-4.32%) |
Apr 11, 2014 | 11.68 | 11.72 | 11.25 | 11.33 | 186,633 | -0.39(-3.33%) |
Apr 10, 2014 | 12.10 | 12.17 | 11.64 | 11.72 | 199,940 | -0.33(-2.74%) |
Apr 09, 2014 | 11.98 | 12.30 | 11.72 | 12.05 | 58,095 | +0.05(+0.42%) |
Apr 08, 2014 | 11.69 | 12.33 | 11.37 | 12.00 | 118,412 | +0.27(+2.30%) |
Apr 07, 2014 | 13.01 | 13.01 | 11.67 | 11.73 | 136,101 | -1.37(-10.46%) |
Apr 04, 2014 | 13.62 | 13.68 | 12.41 | 13.10 | 206,810 | -0.50(-3.68%) |
Apr 03, 2014 | 13.56 | 13.76 | 12.70 | 13.60 | 138,096 | +0.02(+0.15%) |
Apr 02, 2014 | 13.45 | 13.74 | 13.12 | 13.58 | 119,766 | +0.17(+1.27%) |
Apr 01, 2014 | 13.47 | 13.56 | 12.59 | 13.41 | 86,298 | -0.04(-0.30%) |
Mar 31, 2014 | 12.21 | 13.55 | 12.21 | 13.45 | 966,803 | +1.14(+9.26%) |
Mar 28, 2014 | 12.75 | 13.34 | 11.88 | 12.31 | 134,226 | -0.42(-3.30%) |
Mar 27, 2014 | 11.71 | 12.89 | 11.46 | 12.73 | 115,051 | +1.04(+8.90%) |
Mar 26, 2014 | 13.19 | 13.68 | 11.42 | 11.69 | 238,219 | -1.45(-11.04%) |
Mar 25, 2014 | 13.23 | 14.07 | 13.12 | 13.14 | 100,298 | -0.27(-2.01%) |
Mar 24, 2014 | 13.86 | 13.97 | 12.75 | 13.41 | 165,023 | -0.47(-3.39%) |
Mar 21, 2014 | 14.21 | 14.40 | 13.71 | 13.88 | 192,043 | -0.41(-2.87%) |
Mar 20, 2014 | 13.75 | 14.35 | 13.51 | 14.29 | 277,131 | +0.37(+2.66%) |
Mar 19, 2014 | 15.15 | 15.19 | 13.84 | 13.92 | 639,442 | -0.18(-1.28%) |
Mar 18, 2014 | 14.05 | 14.23 | 13.64 | 14.10 | 162,228 | +0.36(+2.62%) |
Mar 17, 2014 | 14.44 | 14.44 | 12.92 | 13.74 | 180,527 | +0.10(+0.73%) |
Mar 14, 2014 | 13.68 | 13.99 | 13.52 | 13.64 | 117,613 | -0.27(-1.94%) |
Mar 13, 2014 | 14.98 | 14.98 | 13.36 | 13.91 | 228,044 | -0.42(-2.93%) |
Mar 12, 2014 | 15.02 | 15.11 | 14.26 | 14.33 | 118,885 | -0.75(-4.97%) |
Mar 11, 2014 | 15.29 | 15.39 | 14.85 | 15.08 | 209,281 | +0.05(+0.33%) |
Mar 10, 2014 | 15.15 | 15.84 | 14.59 | 15.03 | 332,452 | +0.15(+1.01%) |
Mar 07, 2014 | 15.06 | 15.15 | 14.62 | 14.88 | 161,285 | -0.09(-0.60%) |
Mar 06, 2014 | 15.14 | 15.15 | 14.83 | 14.97 | 96,110 | +0.08(+0.54%) |
Mar 05, 2014 | 15.00 | 15.15 | 14.40 | 14.89 | 169,955 | +0.08(+0.54%) |
Mar 04, 2014 | 14.60 | 15.16 | 14.50 | 14.81 | 151,402 | +0.34(+2.35%) |