Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.390 | 9.400 | 9.250 | 9.400 | 46,740 | -0.04(-0.42%) |
May 29, 2014 | 9.420 | 9.450 | 9.300 | 9.440 | 48,825 | -0.01(-0.11%) |
May 28, 2014 | 9.270 | 9.460 | 9.250 | 9.450 | 39,274 | +0.15(+1.61%) |
May 27, 2014 | 9.170 | 9.350 | 9.100 | 9.300 | 44,927 | +0.11(+1.20%) |
May 26, 2014 | 9.220 | 9.260 | 9.160 | 9.190 | 17,987 | -0.03(-0.33%) |
May 23, 2014 | 9.010 | 9.280 | 8.950 | 9.220 | 47,435 | +0.36(+4.06%) |
May 22, 2014 | 8.820 | 8.950 | 8.820 | 8.860 | 75,176 | +0.07(+0.80%) |
May 21, 2014 | 8.810 | 8.950 | 8.760 | 8.790 | 75,911 | -0.05(-0.57%) |
May 20, 2014 | 8.950 | 8.960 | 8.820 | 8.840 | 65,293 | -0.11(-1.23%) |
May 16, 2014 | 8.950 | 8.950 | 8.950 | 0 | -0.30(-3.24%) | |
May 15, 2014 | 9.850 | 9.850 | 9.130 | 9.250 | 137,304 | -0.47(-4.84%) |
May 14, 2014 | 9.720 | 9.820 | 9.630 | 9.720 | 57,574 | -0.05(-0.51%) |
May 13, 2014 | 9.670 | 9.870 | 9.620 | 9.770 | 75,226 | +0.07(+0.72%) |
May 12, 2014 | 9.610 | 9.700 | 9.550 | 9.700 | 79,039 | +0.10(+1.04%) |
May 09, 2014 | 9.790 | 9.790 | 9.560 | 9.600 | 63,824 | -0.14(-1.44%) |
May 08, 2014 | 9.880 | 9.880 | 9.630 | 9.740 | 79,560 | -0.06(-0.61%) |
May 07, 2014 | 9.700 | 9.900 | 9.660 | 9.800 | 121,018 | +0.06(+0.62%) |
May 06, 2014 | 9.500 | 9.740 | 9.490 | 9.740 | 118,669 | +0.22(+2.31%) |
May 05, 2014 | 9.340 | 9.550 | 9.320 | 9.520 | 26,368 | +0.08(+0.85%) |
May 02, 2014 | 9.490 | 9.550 | 9.395 | 9.440 | 30,050 | +0.01(+0.11%) |
May 01, 2014 | 9.630 | 9.680 | 9.360 | 9.430 | 45,492 | -0.23(-2.38%) |
Apr 30, 2014 | 9.460 | 9.660 | 9.370 | 9.660 | 45,623 | +0.24(+2.55%) |
Apr 29, 2014 | 9.450 | 9.500 | 9.350 | 9.420 | 39,219 | -0.03(-0.32%) |
Apr 28, 2014 | 9.260 | 9.450 | 9.240 | 9.450 | 37,339 | +0.05(+0.53%) |
Apr 25, 2014 | 9.510 | 9.530 | 9.310 | 9.400 | 47,384 | -0.13(-1.36%) |
Apr 24, 2014 | 9.660 | 9.750 | 9.510 | 9.530 | 64,553 | -0.15(-1.55%) |
Apr 23, 2014 | 9.400 | 9.750 | 9.380 | 9.680 | 70,470 | +0.20(+2.11%) |
Apr 22, 2014 | 9.200 | 9.480 | 9.200 | 9.480 | 50,000 | +0.22(+2.38%) |
Apr 21, 2014 | 9.400 | 9.480 | 9.160 | 9.260 | 39,162 | -0.14(-1.49%) |
Apr 17, 2014 | 9.400 | 9.400 | 9.400 | 0 | +0.15(+1.62%) | |
Apr 16, 2014 | 9.100 | 9.250 | 9.090 | 9.250 | 91,534 | +0.16(+1.76%) |
Apr 15, 2014 | 9.110 | 9.220 | 9.030 | 9.090 | 64,570 | -0.13(-1.41%) |
Apr 14, 2014 | 9.170 | 9.220 | 9.080 | 9.220 | 57,644 | +0.11(+1.21%) |
Apr 11, 2014 | 8.980 | 9.170 | 8.930 | 9.110 | 84,575 | +0.20(+2.24%) |
Apr 10, 2014 | 8.880 | 9.080 | 8.820 | 8.910 | 73,830 | +0.04(+0.45%) |
Apr 09, 2014 | 8.740 | 8.880 | 8.690 | 8.870 | 65,165 | +0.16(+1.84%) |
Apr 08, 2014 | 8.500 | 8.710 | 8.420 | 8.710 | 53,591 | +0.17(+1.99%) |
Apr 07, 2014 | 8.710 | 8.750 | 8.520 | 8.540 | 22,323 | -0.16(-1.84%) |
Apr 04, 2014 | 8.750 | 8.750 | 8.600 | 8.700 | 39,415 | +0.01(+0.12%) |
Apr 03, 2014 | 8.590 | 8.700 | 8.410 | 8.690 | 53,201 | +0.01(+0.12%) |
Apr 02, 2014 | 8.620 | 8.690 | 8.390 | 8.680 | 37,731 | +0.03(+0.35%) |
Apr 01, 2014 | 8.900 | 8.900 | 8.630 | 8.650 | 57,641 | -0.15(-1.70%) |
Mar 31, 2014 | 8.700 | 8.890 | 8.680 | 8.800 | 98,677 | +0.10(+1.15%) |
Mar 28, 2014 | 8.610 | 8.720 | 8.590 | 8.700 | 44,445 | +0.17(+1.99%) |
Mar 27, 2014 | 8.490 | 8.580 | 8.400 | 8.530 | 42,116 | +0.02(+0.24%) |
Mar 26, 2014 | 8.600 | 8.630 | 8.510 | 8.510 | 46,311 | -0.04(-0.47%) |
Mar 25, 2014 | 8.550 | 8.660 | 8.520 | 8.550 | 52,117 | +0.05(+0.59%) |
Mar 24, 2014 | 8.550 | 8.810 | 8.490 | 8.500 | 72,244 | +0.02(+0.24%) |
Mar 21, 2014 | 8.400 | 8.580 | 8.380 | 8.480 | 53,804 | +0.13(+1.56%) |
Mar 20, 2014 | 8.680 | 8.680 | 8.260 | 8.350 | 164,031 | -0.26(-3.02%) |
Mar 19, 2014 | 8.490 | 8.750 | 8.480 | 8.610 | 170,358 | +0.19(+2.26%) |
Mar 18, 2014 | 8.200 | 8.490 | 8.200 | 8.420 | 281,172 | +0.38(+4.73%) |
Mar 17, 2014 | 7.870 | 8.070 | 7.870 | 8.040 | 90,612 | +0.21(+2.68%) |
Mar 14, 2014 | 7.700 | 7.850 | 7.630 | 7.830 | 49,299 | +0.18(+2.35%) |
Mar 13, 2014 | 7.710 | 7.710 | 7.540 | 7.650 | 53,393 | +0.11(+1.46%) |
Mar 12, 2014 | 7.700 | 7.700 | 7.500 | 7.540 | 97,822 | -0.31(-3.95%) |
Mar 11, 2014 | 7.750 | 7.880 | 7.700 | 7.850 | 22,053 | +0.12(+1.55%) |
Mar 10, 2014 | 7.940 | 7.940 | 7.660 | 7.730 | 49,139 | -0.21(-2.64%) |
Mar 07, 2014 | 7.940 | 8.020 | 7.810 | 7.940 | 21,296 | +0.01(+0.13%) |
Mar 06, 2014 | 7.900 | 7.960 | 7.880 | 7.930 | 8,061 | +0.06(+0.76%) |
Mar 05, 2014 | 7.860 | 8.050 | 7.850 | 7.870 | 26,477 | +0.02(+0.25%) |
Mar 04, 2014 | 7.900 | 7.910 | 7.850 | 7.850 | 21,590 | -0.05(-0.63%) |