Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.78 | 10.98 | 10.69 | 10.94 | 292,531 | +0.12(+1.11%) |
May 29, 2014 | 10.60 | 10.90 | 10.11 | 10.82 | 693,974 | +0.17(+1.60%) |
May 28, 2014 | 11.31 | 11.42 | 10.51 | 10.65 | 823,480 | -0.42(-3.79%) |
May 27, 2014 | 10.65 | 11.21 | 10.27 | 11.07 | 1,080,680 | +1.01(+10.04%) |
May 23, 2014 | 9.770 | 10.06 | 10.06 | 10.06 | 487,700 | +0.18(+1.82%) |
May 22, 2014 | 9.790 | 10.00 | 9.600 | 9.880 | 411,918 | +0.17(+1.75%) |
May 21, 2014 | 9.590 | 9.850 | 9.260 | 9.710 | 521,718 | +0.18(+1.89%) |
May 20, 2014 | 9.400 | 9.750 | 9.050 | 9.530 | 836,445 | +0.59(+6.60%) |
May 19, 2014 | 8.690 | 9.930 | 8.400 | 8.940 | 1,270,141 | +0.44(+5.18%) |
May 16, 2014 | 8.450 | 8.623 | 8.271 | 8.500 | 408,916 | +0.13(+1.55%) |
May 15, 2014 | 8.480 | 8.800 | 8.180 | 8.370 | 536,575 | +0.03(+0.36%) |
May 14, 2014 | 8.350 | 8.690 | 7.890 | 8.340 | 740,563 | +0.45(+5.70%) |
May 13, 2014 | 8.050 | 8.140 | 7.850 | 7.890 | 362,068 | -0.14(-1.74%) |
May 12, 2014 | 7.340 | 8.210 | 7.150 | 8.030 | 768,097 | +0.55(+7.35%) |
May 09, 2014 | 7.180 | 7.680 | 7.030 | 7.480 | 222,751 | +0.35(+4.91%) |
May 08, 2014 | 6.900 | 7.200 | 6.900 | 7.130 | 142,580 | +0.18(+2.59%) |
May 07, 2014 | 7.030 | 7.069 | 6.870 | 6.950 | 242,040 | -0.05(-0.71%) |
May 06, 2014 | 6.840 | 7.100 | 6.680 | 7.000 | 160,033 | +0.17(+2.49%) |
May 05, 2014 | 6.660 | 6.840 | 6.550 | 6.830 | 191,912 | +0.11(+1.64%) |
May 02, 2014 | 6.620 | 6.730 | 6.540 | 6.720 | 208,520 | +0.02(+0.30%) |
May 01, 2014 | 6.820 | 6.910 | 6.530 | 6.700 | 285,236 | -0.14(-2.05%) |
Apr 30, 2014 | 7.260 | 7.290 | 6.800 | 6.840 | 288,918 | -0.41(-5.66%) |
Apr 29, 2014 | 7.060 | 7.270 | 7.030 | 7.250 | 188,688 | +0.13(+1.83%) |
Apr 28, 2014 | 7.250 | 7.420 | 7.100 | 7.120 | 281,453 | -0.17(-2.33%) |
Apr 25, 2014 | 7.350 | 7.440 | 7.000 | 7.290 | 344,189 | -0.12(-1.62%) |
Apr 24, 2014 | 7.630 | 7.900 | 7.370 | 7.410 | 571,262 | -0.18(-2.37%) |
Apr 23, 2014 | 6.960 | 7.780 | 6.960 | 7.590 | 667,888 | +0.59(+8.43%) |
Apr 22, 2014 | 7.190 | 7.320 | 6.910 | 7.000 | 382,329 | -0.11(-1.55%) |
Apr 21, 2014 | 6.680 | 7.150 | 6.510 | 7.110 | 482,162 | +0.68(+10.58%) |
Apr 17, 2014 | 6.890 | 6.430 | 6.430 | 6.430 | 437,900 | -0.34(-5.02%) |
Apr 16, 2014 | 6.000 | 6.850 | 6.000 | 6.770 | 757,409 | +0.93(+15.92%) |
Apr 15, 2014 | 6.080 | 6.100 | 5.680 | 5.840 | 161,155 | -0.23(-3.79%) |
Apr 14, 2014 | 6.300 | 6.400 | 6.020 | 6.070 | 324,816 | +0.02(+0.33%) |
Apr 11, 2014 | 5.790 | 6.240 | 5.650 | 6.050 | 335,365 | +0.28(+4.85%) |
Apr 10, 2014 | 5.750 | 5.850 | 5.570 | 5.770 | 270,102 | +0.02(+0.35%) |
Apr 09, 2014 | 5.450 | 5.760 | 5.360 | 5.750 | 148,583 | +0.31(+5.70%) |
Apr 08, 2014 | 5.460 | 5.460 | 5.360 | 5.440 | 85,178 | -0.01(-0.18%) |
Apr 07, 2014 | 5.450 | 5.460 | 5.330 | 5.450 | 118,358 | +0.02(+0.37%) |
Apr 04, 2014 | 5.460 | 5.470 | 5.340 | 5.430 | 79,775 | +0.01(+0.18%) |
Apr 03, 2014 | 5.410 | 5.440 | 5.220 | 5.420 | 158,821 | +0.03(+0.56%) |
Apr 02, 2014 | 5.420 | 5.529 | 5.320 | 5.390 | 199,593 | +0.02(+0.37%) |
Apr 01, 2014 | 5.280 | 5.530 | 5.240 | 5.370 | 336,076 | +0.14(+2.68%) |
Mar 31, 2014 | 5.400 | 5.400 | 5.140 | 5.230 | 229,001 | -0.12(-2.24%) |
Mar 28, 2014 | 5.300 | 5.440 | 5.290 | 5.350 | 173,809 | +0.06(+1.13%) |
Mar 27, 2014 | 5.680 | 5.700 | 5.200 | 5.290 | 297,300 | -0.45(-7.84%) |
Mar 26, 2014 | 5.450 | 5.900 | 5.260 | 5.740 | 1,632,785 | +0.86(+17.62%) |
Mar 25, 2014 | 5.020 | 5.020 | 4.880 | 4.880 | 50,251 | -0.10(-2.01%) |
Mar 24, 2014 | 4.960 | 5.040 | 4.960 | 4.980 | 34,509 | +0.01(+0.20%) |
Mar 21, 2014 | 5.020 | 5.020 | 4.970 | 4.970 | 76,460 | -0.02(-0.40%) |
Mar 20, 2014 | 4.970 | 5.030 | 4.960 | 4.990 | 35,559 | +0.03(+0.60%) |
Mar 19, 2014 | 5.000 | 5.000 | 4.950 | 4.960 | 6,903 | -0.01(-0.20%) |
Mar 18, 2014 | 4.900 | 5.070 | 4.889 | 4.970 | 68,357 | +0.07(+1.43%) |
Mar 17, 2014 | 4.890 | 4.950 | 4.840 | 4.900 | 28,833 | +0.01(+0.20%) |
Mar 14, 2014 | 4.950 | 4.970 | 4.890 | 4.890 | 21,305 | +0.01(+0.20%) |
Mar 13, 2014 | 4.860 | 5.000 | 4.860 | 4.880 | 38,936 | -0.03(-0.61%) |
Mar 12, 2014 | 4.850 | 4.970 | 4.832 | 4.910 | 34,309 | +0.01(+0.20%) |
Mar 11, 2014 | 4.970 | 4.970 | 4.840 | 4.900 | 58,902 | -0.05(-1.01%) |
Mar 10, 2014 | 5.000 | 5.050 | 4.880 | 4.950 | 85,796 | -0.05(-1.00%) |
Mar 07, 2014 | 5.010 | 5.090 | 5.000 | 5.000 | 35,093 | +0.00(+0.00%) |
Mar 06, 2014 | 5.060 | 5.090 | 5.000 | 5.000 | 51,648 | -0.09(-1.77%) |
Mar 05, 2014 | 5.050 | 5.090 | 5.010 | 5.090 | 97,915 | +0.04(+0.79%) |
Mar 04, 2014 | 5.010 | 5.150 | 5.010 | 5.050 | 97,311 | +0.02(+0.40%) |