Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.570 | 9.580 | 9.430 | 9.470 | 234,529 | -0.07(-0.73%) |
May 29, 2014 | 9.640 | 9.750 | 9.481 | 9.540 | 256,645 | +0.01(+0.10%) |
May 28, 2014 | 9.840 | 9.840 | 9.480 | 9.530 | 356,477 | -0.37(-3.74%) |
May 27, 2014 | 10.08 | 10.21 | 9.830 | 9.900 | 363,948 | -0.07(-0.70%) |
May 23, 2014 | 9.790 | 9.970 | 9.970 | 9.970 | 342,200 | +0.19(+1.94%) |
May 22, 2014 | 9.260 | 9.840 | 9.170 | 9.780 | 283,359 | +0.58(+6.30%) |
May 21, 2014 | 8.980 | 9.290 | 8.820 | 9.200 | 394,597 | +0.26(+2.91%) |
May 20, 2014 | 8.910 | 9.020 | 8.730 | 8.940 | 308,487 | -0.02(-0.22%) |
May 19, 2014 | 8.600 | 9.000 | 8.550 | 8.960 | 367,773 | +0.25(+2.87%) |
May 16, 2014 | 8.550 | 8.800 | 8.380 | 8.710 | 288,548 | +0.18(+2.11%) |
May 15, 2014 | 8.370 | 8.550 | 8.130 | 8.530 | 364,774 | +0.13(+1.55%) |
May 14, 2014 | 8.650 | 8.700 | 8.360 | 8.400 | 254,930 | -0.30(-3.45%) |
May 13, 2014 | 8.810 | 8.810 | 8.510 | 8.700 | 252,731 | -0.16(-1.81%) |
May 12, 2014 | 8.260 | 8.890 | 8.170 | 8.860 | 498,303 | +0.69(+8.45%) |
May 09, 2014 | 7.930 | 8.230 | 7.830 | 8.170 | 348,679 | +0.20(+2.51%) |
May 08, 2014 | 7.990 | 8.150 | 7.840 | 7.970 | 370,874 | -0.03(-0.38%) |
May 07, 2014 | 8.050 | 8.130 | 7.810 | 8.000 | 583,851 | -0.06(-0.74%) |
May 06, 2014 | 8.060 | 8.150 | 7.950 | 8.060 | 410,903 | -0.09(-1.10%) |
May 05, 2014 | 7.890 | 8.175 | 7.780 | 8.150 | 567,131 | +0.20(+2.52%) |
May 02, 2014 | 8.540 | 8.585 | 7.915 | 7.950 | 818,415 | -0.57(-6.69%) |
May 01, 2014 | 8.870 | 8.885 | 8.160 | 8.520 | 1,074,543 | -0.10(-1.16%) |
Apr 30, 2014 | 8.320 | 8.710 | 8.010 | 8.620 | 822,609 | +0.24(+2.86%) |
Apr 29, 2014 | 8.230 | 8.460 | 8.030 | 8.380 | 343,611 | +0.20(+2.44%) |
Apr 28, 2014 | 7.990 | 8.270 | 7.780 | 8.180 | 503,393 | +0.22(+2.76%) |
Apr 25, 2014 | 8.410 | 8.410 | 7.920 | 7.960 | 426,465 | -0.54(-6.35%) |
Apr 24, 2014 | 8.620 | 8.730 | 8.230 | 8.500 | 580,745 | -0.04(-0.47%) |
Apr 23, 2014 | 8.970 | 8.970 | 8.510 | 8.540 | 308,117 | -0.49(-5.43%) |
Apr 22, 2014 | 8.550 | 9.170 | 8.450 | 9.030 | 454,101 | +0.47(+5.49%) |
Apr 21, 2014 | 8.500 | 8.610 | 8.290 | 8.560 | 207,179 | +0.06(+0.71%) |
Apr 17, 2014 | 8.470 | 8.500 | 8.500 | 8.500 | 138,100 | -0.03(-0.35%) |
Apr 16, 2014 | 8.570 | 8.580 | 8.290 | 8.530 | 117,151 | +0.06(+0.71%) |
Apr 15, 2014 | 8.320 | 8.530 | 7.910 | 8.470 | 398,768 | +0.18(+2.17%) |
Apr 14, 2014 | 8.460 | 8.731 | 8.140 | 8.290 | 344,871 | -0.05(-0.60%) |
Apr 11, 2014 | 8.350 | 8.670 | 8.110 | 8.340 | 323,248 | -0.11(-1.30%) |
Apr 10, 2014 | 9.360 | 9.390 | 8.370 | 8.450 | 443,569 | -0.81(-8.75%) |
Apr 09, 2014 | 8.970 | 9.270 | 8.910 | 9.260 | 239,881 | +0.30(+3.35%) |
Apr 08, 2014 | 8.890 | 9.180 | 8.650 | 8.960 | 309,698 | +0.08(+0.90%) |
Apr 07, 2014 | 9.120 | 9.340 | 8.610 | 8.880 | 468,678 | -0.32(-3.48%) |
Apr 04, 2014 | 10.00 | 10.03 | 9.200 | 9.200 | 509,217 | -0.68(-6.88%) |
Apr 03, 2014 | 10.37 | 10.60 | 9.782 | 9.880 | 404,903 | -0.49(-4.73%) |
Apr 02, 2014 | 9.950 | 10.41 | 9.880 | 10.37 | 308,846 | +0.44(+4.43%) |
Apr 01, 2014 | 9.900 | 10.23 | 9.690 | 9.930 | 352,759 | +0.10(+1.02%) |
Mar 31, 2014 | 9.850 | 10.05 | 9.750 | 9.830 | 284,875 | +0.07(+0.72%) |
Mar 28, 2014 | 9.800 | 10.13 | 9.610 | 9.760 | 341,863 | -0.05(-0.51%) |
Mar 27, 2014 | 9.950 | 10.12 | 9.620 | 9.810 | 359,317 | -0.14(-1.41%) |
Mar 26, 2014 | 10.65 | 10.67 | 9.900 | 9.950 | 369,900 | -0.53(-5.06%) |
Mar 25, 2014 | 10.25 | 10.80 | 10.20 | 10.48 | 449,684 | +0.31(+3.05%) |
Mar 24, 2014 | 10.25 | 10.26 | 9.530 | 10.17 | 448,386 | -0.06(-0.59%) |
Mar 21, 2014 | 10.41 | 10.59 | 10.16 | 10.23 | 225,709 | -0.12(-1.16%) |
Mar 20, 2014 | 10.29 | 10.35 | 10.01 | 10.35 | 417,705 | +0.05(+0.49%) |
Mar 19, 2014 | 10.73 | 10.76 | 10.18 | 10.30 | 262,345 | -0.48(-4.45%) |
Mar 18, 2014 | 10.49 | 10.78 | 10.35 | 10.78 | 185,431 | +0.26(+2.52%) |
Mar 17, 2014 | 10.71 | 10.85 | 10.31 | 10.52 | 239,309 | -0.08(-0.80%) |
Mar 14, 2014 | 10.76 | 10.90 | 10.53 | 10.60 | 166,459 | -0.20(-1.85%) |
Mar 13, 2014 | 11.09 | 11.16 | 10.75 | 10.80 | 656,692 | -0.23(-2.09%) |
Mar 12, 2014 | 10.77 | 11.15 | 10.72 | 11.03 | 303,797 | +0.14(+1.29%) |
Mar 11, 2014 | 10.99 | 11.09 | 10.72 | 10.89 | 796,391 | -0.06(-0.55%) |
Mar 10, 2014 | 10.77 | 10.95 | 10.49 | 10.95 | 474,601 | +0.16(+1.48%) |
Mar 07, 2014 | 10.97 | 10.97 | 10.58 | 10.79 | 414,871 | -0.03(-0.28%) |
Mar 06, 2014 | 10.68 | 10.84 | 10.63 | 10.82 | 370,258 | +0.24(+2.27%) |
Mar 05, 2014 | 10.50 | 10.64 | 10.26 | 10.58 | 267,912 | +0.09(+0.86%) |
Mar 04, 2014 | 9.880 | 10.66 | 9.880 | 10.49 | 495,444 | +0.79(+8.14%) |