Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.842 | 9.870 | 9.681 | 9.712 | 130,844 | -0.08(-0.84%) |
May 29, 2014 | 10.04 | 10.04 | 7.753 | 9.794 | 165,750 | -0.29(-2.83%) |
May 28, 2014 | 9.676 | 10.20 | 9.676 | 10.08 | 489,537 | +0.44(+4.57%) |
May 27, 2014 | 8.649 | 9.891 | 8.649 | 9.639 | 667,364 | +1.04(+12.09%) |
May 23, 2014 | 8.332 | 8.599 | 8.599 | 8.599 | 26,191 | +0.26(+3.15%) |
May 22, 2014 | 8.290 | 8.428 | 8.290 | 8.337 | 16,900 | +0.03(+0.38%) |
May 21, 2014 | 8.295 | 8.362 | 8.158 | 8.305 | 32,553 | +0.17(+2.06%) |
May 20, 2014 | 8.335 | 8.335 | 8.106 | 8.137 | 82,232 | -0.19(-2.27%) |
May 19, 2014 | 8.398 | 8.466 | 8.309 | 8.326 | 9,062 | +0.05(+0.56%) |
May 16, 2014 | 8.158 | 8.280 | 8.074 | 8.280 | 22,482 | +0.11(+1.34%) |
May 15, 2014 | 8.158 | 8.276 | 8.137 | 8.171 | 36,063 | -0.05(-0.66%) |
May 14, 2014 | 8.425 | 8.425 | 8.209 | 8.225 | 48,245 | -0.28(-3.33%) |
May 13, 2014 | 8.557 | 8.557 | 8.509 | 8.509 | 25,944 | -0.10(-1.22%) |
May 12, 2014 | 8.569 | 8.643 | 8.440 | 8.614 | 29,225 | +0.18(+2.14%) |
May 09, 2014 | 8.221 | 8.433 | 8.221 | 8.433 | 19,219 | +0.17(+2.03%) |
May 08, 2014 | 8.257 | 8.345 | 8.194 | 8.265 | 37,877 | +0.04(+0.54%) |
May 07, 2014 | 8.349 | 8.386 | 8.154 | 8.221 | 59,593 | -0.08(-1.01%) |
May 06, 2014 | 8.477 | 8.557 | 8.295 | 8.305 | 127,810 | -0.20(-2.35%) |
May 05, 2014 | 8.160 | 8.505 | 8.139 | 8.505 | 52,188 | +0.19(+2.32%) |
May 02, 2014 | 8.377 | 8.461 | 8.211 | 8.311 | 33,582 | -0.03(-0.30%) |
May 01, 2014 | 8.332 | 8.477 | 8.137 | 8.337 | 91,804 | +0.04(+0.43%) |
Apr 30, 2014 | 8.341 | 8.410 | 8.274 | 8.301 | 47,878 | +0.01(+0.13%) |
Apr 29, 2014 | 8.484 | 8.486 | 8.173 | 8.290 | 59,893 | -0.17(-1.99%) |
Apr 28, 2014 | 8.274 | 8.647 | 8.274 | 8.458 | 63,779 | +0.22(+2.68%) |
Apr 25, 2014 | 8.878 | 9.004 | 8.238 | 8.238 | 58,664 | -0.66(-7.37%) |
Apr 24, 2014 | 9.030 | 9.090 | 8.872 | 8.893 | 15,686 | -0.19(-2.13%) |
Apr 23, 2014 | 9.090 | 9.130 | 8.983 | 9.086 | 36,063 | +0.00(+0.05%) |
Apr 22, 2014 | 8.874 | 9.082 | 8.874 | 9.082 | 27,991 | +0.03(+0.30%) |
Apr 21, 2014 | 8.910 | 9.198 | 8.910 | 9.055 | 40,954 | +0.06(+0.65%) |
Apr 17, 2014 | 8.696 | 8.996 | 8.996 | 8.996 | 36,192 | +0.29(+3.35%) |
Apr 16, 2014 | 8.649 | 8.813 | 8.578 | 8.704 | 17,705 | +0.12(+1.42%) |
Apr 15, 2014 | 8.519 | 8.694 | 8.452 | 8.582 | 28,739 | +0.06(+0.67%) |
Apr 14, 2014 | 8.477 | 8.526 | 8.347 | 8.526 | 36,935 | +0.13(+1.58%) |
Apr 11, 2014 | 8.290 | 8.456 | 8.290 | 8.393 | 58,369 | +0.04(+0.50%) |
Apr 10, 2014 | 8.448 | 8.610 | 8.263 | 8.351 | 39,849 | -0.14(-1.63%) |
Apr 09, 2014 | 8.452 | 8.584 | 8.325 | 8.490 | 42,449 | -0.08(-0.96%) |
Apr 08, 2014 | 8.421 | 8.622 | 8.421 | 8.572 | 21,558 | +0.12(+1.42%) |
Apr 07, 2014 | 8.467 | 8.471 | 8.347 | 8.452 | 35,301 | -0.00(-0.05%) |
Apr 04, 2014 | 8.715 | 8.803 | 8.454 | 8.456 | 43,763 | -0.27(-3.08%) |
Apr 03, 2014 | 8.414 | 8.788 | 8.408 | 8.725 | 35,430 | +0.27(+3.15%) |
Apr 02, 2014 | 8.624 | 8.714 | 8.389 | 8.458 | 99,376 | -0.17(-2.02%) |
Apr 01, 2014 | 8.452 | 8.633 | 8.452 | 8.633 | 28,267 | +0.17(+2.06%) |
Mar 31, 2014 | 8.330 | 8.526 | 8.330 | 8.458 | 36,063 | +0.01(+0.17%) |
Mar 28, 2014 | 8.387 | 8.506 | 8.387 | 8.444 | 19,286 | +0.04(+0.53%) |
Mar 27, 2014 | 8.281 | 8.464 | 8.238 | 8.400 | 27,687 | +0.04(+0.45%) |
Mar 26, 2014 | 8.645 | 8.645 | 8.337 | 8.362 | 50,664 | -0.20(-2.33%) |
Mar 25, 2014 | 8.421 | 8.578 | 8.391 | 8.561 | 51,230 | +0.24(+2.82%) |
Mar 24, 2014 | 8.305 | 8.366 | 8.173 | 8.326 | 51,202 | +0.01(+0.18%) |
Mar 21, 2014 | 7.978 | 8.311 | 7.908 | 8.311 | 68,303 | +0.36(+4.52%) |
Mar 20, 2014 | 7.740 | 7.980 | 7.726 | 7.952 | 41,244 | +0.19(+2.41%) |
Mar 19, 2014 | 7.623 | 7.831 | 7.623 | 7.765 | 106,771 | +0.10(+1.32%) |
Mar 18, 2014 | 7.665 | 7.686 | 7.633 | 7.665 | 133,901 | +0.01(+0.16%) |
Mar 17, 2014 | 7.665 | 7.711 | 7.602 | 7.652 | 246,401 | +0.00(+0.00%) |
Mar 14, 2014 | 7.614 | 7.665 | 7.614 | 7.652 | 129,810 | +0.04(+0.47%) |
Mar 13, 2014 | 7.633 | 7.633 | 7.564 | 7.616 | 79,317 | -0.01(-0.08%) |
Mar 12, 2014 | 7.562 | 7.623 | 7.562 | 7.623 | 47,016 | +0.10(+1.34%) |
Mar 11, 2014 | 7.560 | 7.650 | 7.522 | 7.522 | 33,301 | -0.11(-1.46%) |
Mar 10, 2014 | 7.644 | 7.665 | 7.526 | 7.633 | 67,122 | -0.01(-0.14%) |
Mar 07, 2014 | 7.417 | 7.681 | 7.417 | 7.644 | 27,077 | +0.24(+3.29%) |
Mar 06, 2014 | 7.707 | 7.707 | 7.278 | 7.400 | 31,963 | -0.02(-0.28%) |
Mar 05, 2014 | 7.530 | 7.530 | 7.402 | 7.421 | 29,387 | -0.14(-1.92%) |
Mar 04, 2014 | 7.390 | 7.694 | 7.366 | 7.566 | 105,319 | +0.24(+3.30%) |