Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.570 | 9.570 | 9.010 | 9.170 | 311,431 | -0.36(-3.78%) |
May 29, 2014 | 9.600 | 9.600 | 9.191 | 9.530 | 88,763 | -0.07(-0.73%) |
May 28, 2014 | 9.630 | 9.775 | 9.500 | 9.600 | 97,560 | +0.00(+0.00%) |
May 27, 2014 | 9.250 | 9.760 | 9.220 | 9.600 | 152,588 | +0.38(+4.12%) |
May 23, 2014 | 9.150 | 9.220 | 9.220 | 9.220 | 79,000 | +0.06(+0.66%) |
May 22, 2014 | 9.150 | 9.220 | 8.980 | 9.160 | 65,048 | +0.04(+0.44%) |
May 21, 2014 | 9.030 | 9.290 | 8.960 | 9.120 | 153,152 | +0.11(+1.22%) |
May 20, 2014 | 9.060 | 9.110 | 8.951 | 9.010 | 159,930 | -0.06(-0.66%) |
May 19, 2014 | 9.120 | 9.140 | 9.000 | 9.070 | 139,353 | +0.01(+0.11%) |
May 16, 2014 | 9.050 | 9.200 | 9.000 | 9.060 | 129,305 | +0.03(+0.33%) |
May 15, 2014 | 9.110 | 9.120 | 8.780 | 9.030 | 180,576 | -0.14(-1.53%) |
May 14, 2014 | 8.970 | 9.250 | 8.880 | 9.170 | 290,441 | +0.23(+2.57%) |
May 13, 2014 | 9.110 | 9.415 | 8.770 | 8.940 | 315,414 | -0.15(-1.65%) |
May 12, 2014 | 8.500 | 9.390 | 8.290 | 9.090 | 432,327 | +1.03(+12.78%) |
May 09, 2014 | 7.960 | 8.240 | 7.936 | 8.060 | 112,006 | -0.09(-1.10%) |
May 08, 2014 | 8.100 | 8.230 | 8.032 | 8.150 | 183,328 | +0.01(+0.12%) |
May 07, 2014 | 8.040 | 8.260 | 7.930 | 8.140 | 134,167 | +0.09(+1.12%) |
May 06, 2014 | 8.060 | 8.100 | 7.960 | 8.050 | 98,462 | -0.01(-0.12%) |
May 05, 2014 | 7.960 | 8.100 | 7.790 | 8.060 | 96,598 | +0.01(+0.12%) |
May 02, 2014 | 8.050 | 8.200 | 7.541 | 8.050 | 133,239 | +0.06(+0.75%) |
May 01, 2014 | 7.680 | 8.110 | 7.520 | 7.990 | 361,947 | +0.31(+4.04%) |
Apr 30, 2014 | 7.140 | 7.760 | 7.140 | 7.680 | 301,818 | +0.88(+12.94%) |
Apr 29, 2014 | 6.870 | 6.950 | 6.800 | 6.800 | 104,084 | -0.04(-0.58%) |
Apr 28, 2014 | 6.860 | 6.949 | 6.750 | 6.840 | 103,235 | +0.04(+0.59%) |
Apr 25, 2014 | 6.760 | 6.810 | 6.730 | 6.800 | 87,432 | +0.00(+0.00%) |
Apr 24, 2014 | 6.800 | 6.810 | 6.720 | 6.800 | 92,314 | +0.02(+0.29%) |
Apr 23, 2014 | 6.830 | 6.885 | 6.730 | 6.780 | 86,678 | -0.06(-0.88%) |
Apr 22, 2014 | 6.820 | 6.990 | 6.760 | 6.840 | 50,433 | +0.06(+0.88%) |
Apr 21, 2014 | 6.820 | 6.890 | 6.720 | 6.780 | 45,866 | -0.03(-0.44%) |
Apr 17, 2014 | 6.970 | 6.810 | 6.810 | 6.810 | 129,600 | -0.16(-2.30%) |
Apr 16, 2014 | 7.300 | 7.496 | 6.920 | 6.970 | 87,260 | -0.26(-3.60%) |
Apr 15, 2014 | 7.300 | 7.408 | 7.160 | 7.230 | 158,321 | -0.08(-1.09%) |
Apr 14, 2014 | 7.590 | 7.610 | 7.260 | 7.310 | 121,176 | -0.19(-2.53%) |
Apr 11, 2014 | 7.800 | 7.920 | 7.500 | 7.500 | 71,195 | -0.39(-4.94%) |
Apr 10, 2014 | 8.050 | 8.080 | 7.840 | 7.890 | 101,664 | -0.20(-2.47%) |
Apr 09, 2014 | 8.206 | 8.206 | 8.000 | 8.090 | 43,319 | -0.02(-0.25%) |
Apr 08, 2014 | 7.970 | 8.190 | 7.970 | 8.110 | 70,818 | +0.12(+1.50%) |
Apr 07, 2014 | 8.210 | 8.240 | 7.900 | 7.990 | 80,355 | -0.23(-2.80%) |
Apr 04, 2014 | 8.610 | 8.650 | 8.170 | 8.220 | 104,788 | -0.30(-3.52%) |
Apr 03, 2014 | 8.570 | 8.610 | 8.520 | 8.520 | 67,892 | -0.05(-0.58%) |
Apr 02, 2014 | 8.700 | 8.872 | 8.510 | 8.570 | 68,662 | -0.11(-1.27%) |
Apr 01, 2014 | 8.710 | 8.800 | 8.660 | 8.680 | 91,604 | +0.01(+0.12%) |
Mar 31, 2014 | 8.760 | 8.860 | 8.650 | 8.670 | 105,692 | -0.08(-0.91%) |
Mar 28, 2014 | 8.970 | 9.020 | 8.700 | 8.750 | 126,316 | -0.25(-2.78%) |
Mar 27, 2014 | 9.210 | 9.260 | 8.990 | 9.000 | 89,609 | -0.20(-2.17%) |
Mar 26, 2014 | 9.330 | 9.330 | 9.200 | 9.200 | 114,581 | -0.08(-0.86%) |
Mar 25, 2014 | 9.500 | 9.500 | 9.200 | 9.280 | 196,875 | -0.22(-2.32%) |
Mar 24, 2014 | 9.500 | 9.550 | 9.420 | 9.500 | 130,330 | -0.01(-0.11%) |
Mar 21, 2014 | 9.340 | 9.570 | 9.200 | 9.510 | 192,495 | +0.17(+1.82%) |
Mar 20, 2014 | 9.420 | 9.500 | 9.220 | 9.340 | 82,503 | -0.14(-1.48%) |
Mar 19, 2014 | 9.550 | 9.600 | 9.400 | 9.480 | 67,960 | -0.12(-1.25%) |
Mar 18, 2014 | 9.640 | 9.640 | 9.430 | 9.600 | 59,964 | -0.08(-0.83%) |
Mar 17, 2014 | 9.300 | 9.710 | 9.150 | 9.680 | 145,300 | -0.27(-2.71%) |
Mar 14, 2014 | 9.570 | 10.00 | 9.520 | 9.950 | 45,166 | +0.35(+3.65%) |
Mar 13, 2014 | 9.800 | 9.800 | 9.500 | 9.600 | 33,718 | -0.20(-2.04%) |
Mar 12, 2014 | 9.600 | 9.800 | 9.550 | 9.800 | 26,262 | +0.12(+1.24%) |
Mar 11, 2014 | 9.760 | 9.777 | 9.460 | 9.680 | 44,835 | -0.10(-1.02%) |
Mar 10, 2014 | 9.770 | 9.800 | 9.720 | 9.780 | 21,512 | -0.02(-0.20%) |
Mar 07, 2014 | 9.800 | 9.830 | 9.710 | 9.800 | 108,305 | +0.02(+0.20%) |
Mar 06, 2014 | 9.850 | 9.870 | 9.716 | 9.780 | 96,775 | -0.01(-0.10%) |
Mar 05, 2014 | 9.840 | 9.850 | 9.720 | 9.790 | 30,887 | -0.07(-0.71%) |
Mar 04, 2014 | 9.670 | 10.05 | 9.650 | 9.860 | 71,776 | +0.34(+3.57%) |