Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.330 | 9.750 | 9.273 | 9.600 | 490,315 | +0.24(+2.56%) |
May 29, 2014 | 9.060 | 9.700 | 9.060 | 9.360 | 591,537 | +0.46(+5.17%) |
May 28, 2014 | 8.940 | 9.090 | 8.600 | 8.900 | 199,565 | -0.01(-0.11%) |
May 27, 2014 | 9.060 | 9.200 | 8.620 | 8.910 | 286,537 | -0.09(-1.00%) |
May 23, 2014 | 9.050 | 9.000 | 9.000 | 9.000 | 222,500 | -0.01(-0.09%) |
May 22, 2014 | 8.890 | 9.100 | 8.875 | 9.008 | 89,894 | +0.14(+1.56%) |
May 21, 2014 | 8.970 | 9.110 | 8.800 | 8.870 | 119,596 | -0.09(-1.00%) |
May 20, 2014 | 8.900 | 9.080 | 8.710 | 8.960 | 130,094 | +0.06(+0.67%) |
May 19, 2014 | 8.820 | 9.110 | 8.718 | 8.900 | 93,225 | -0.02(-0.22%) |
May 16, 2014 | 8.830 | 9.060 | 8.730 | 8.920 | 104,010 | +0.12(+1.36%) |
May 15, 2014 | 9.240 | 9.315 | 8.790 | 8.800 | 256,617 | -0.45(-4.86%) |
May 14, 2014 | 9.550 | 9.690 | 9.250 | 9.250 | 134,918 | -0.28(-2.94%) |
May 13, 2014 | 9.780 | 9.860 | 9.500 | 9.530 | 183,823 | -0.10(-1.04%) |
May 12, 2014 | 9.710 | 9.990 | 9.550 | 9.630 | 190,606 | -0.08(-0.82%) |
May 09, 2014 | 9.800 | 9.840 | 9.300 | 9.710 | 188,390 | -0.07(-0.72%) |
May 08, 2014 | 10.04 | 10.27 | 9.510 | 9.780 | 150,060 | -0.25(-2.49%) |
May 07, 2014 | 9.900 | 10.44 | 9.900 | 10.03 | 185,517 | +0.13(+1.31%) |
May 06, 2014 | 10.13 | 10.20 | 9.850 | 9.900 | 101,949 | -0.23(-2.27%) |
May 05, 2014 | 9.860 | 10.43 | 9.840 | 10.13 | 242,641 | +0.25(+2.53%) |
May 02, 2014 | 9.690 | 9.970 | 9.690 | 9.880 | 135,923 | +0.22(+2.28%) |
May 01, 2014 | 9.830 | 9.930 | 9.620 | 9.660 | 111,060 | -0.14(-1.43%) |
Apr 30, 2014 | 9.350 | 9.840 | 9.070 | 9.800 | 183,205 | +0.42(+4.48%) |
Apr 29, 2014 | 9.130 | 9.450 | 9.070 | 9.380 | 231,093 | +0.30(+3.30%) |
Apr 28, 2014 | 9.120 | 9.570 | 8.880 | 9.080 | 273,972 | -0.15(-1.63%) |
Apr 25, 2014 | 9.560 | 9.820 | 9.040 | 9.230 | 313,971 | -0.42(-4.35%) |
Apr 24, 2014 | 9.530 | 9.830 | 9.520 | 9.650 | 208,006 | +0.20(+2.12%) |
Apr 23, 2014 | 9.160 | 9.610 | 9.010 | 9.450 | 222,354 | +0.13(+1.39%) |
Apr 22, 2014 | 8.820 | 9.550 | 8.820 | 9.320 | 244,986 | +0.50(+5.67%) |
Apr 21, 2014 | 8.850 | 9.000 | 8.690 | 8.820 | 87,023 | -0.02(-0.23%) |
Apr 17, 2014 | 8.910 | 8.840 | 8.840 | 8.840 | 67,800 | -0.06(-0.67%) |
Apr 16, 2014 | 8.920 | 9.010 | 8.590 | 8.900 | 151,553 | +0.02(+0.23%) |
Apr 15, 2014 | 9.070 | 9.070 | 8.510 | 8.880 | 249,138 | -0.18(-1.99%) |
Apr 14, 2014 | 9.140 | 9.400 | 8.840 | 9.060 | 362,955 | +0.00(+0.00%) |
Apr 11, 2014 | 9.420 | 9.420 | 8.870 | 9.060 | 297,410 | -0.44(-4.63%) |
Apr 10, 2014 | 9.590 | 9.640 | 9.410 | 9.500 | 123,511 | -0.09(-0.94%) |
Apr 09, 2014 | 9.700 | 9.730 | 9.430 | 9.590 | 244,067 | -0.02(-0.21%) |
Apr 08, 2014 | 9.240 | 9.690 | 9.070 | 9.610 | 317,899 | +0.38(+4.12%) |
Apr 07, 2014 | 9.100 | 9.280 | 8.890 | 9.230 | 169,251 | +0.14(+1.54%) |
Apr 04, 2014 | 9.100 | 9.150 | 8.800 | 9.090 | 308,506 | +0.12(+1.34%) |
Apr 03, 2014 | 8.840 | 8.970 | 8.680 | 8.970 | 309,270 | -0.03(-0.33%) |
Apr 02, 2014 | 8.750 | 9.000 | 8.640 | 9.000 | 215,843 | +0.33(+3.81%) |
Apr 01, 2014 | 8.460 | 8.690 | 8.258 | 8.670 | 219,793 | +0.30(+3.58%) |
Mar 31, 2014 | 8.230 | 8.810 | 8.210 | 8.370 | 387,832 | +0.28(+3.46%) |
Mar 28, 2014 | 7.810 | 8.230 | 7.810 | 8.090 | 255,945 | +0.25(+3.19%) |
Mar 27, 2014 | 7.680 | 7.840 | 7.590 | 7.840 | 175,768 | +0.23(+3.02%) |
Mar 26, 2014 | 7.720 | 7.780 | 7.510 | 7.610 | 125,324 | -0.04(-0.52%) |
Mar 25, 2014 | 7.420 | 7.770 | 7.400 | 7.650 | 212,242 | +0.23(+3.10%) |
Mar 24, 2014 | 7.460 | 7.510 | 7.320 | 7.420 | 71,297 | +0.02(+0.27%) |
Mar 21, 2014 | 7.360 | 7.630 | 6.740 | 7.400 | 158,991 | +0.10(+1.37%) |
Mar 20, 2014 | 6.600 | 7.470 | 6.600 | 7.300 | 168,277 | +0.09(+1.25%) |
Mar 19, 2014 | 7.490 | 7.590 | 7.210 | 7.210 | 123,805 | -0.35(-4.63%) |
Mar 18, 2014 | 7.300 | 7.640 | 7.230 | 7.560 | 274,950 | +0.27(+3.70%) |
Mar 17, 2014 | 7.030 | 7.300 | 7.010 | 7.290 | 138,007 | +0.28(+3.99%) |
Mar 14, 2014 | 6.980 | 7.210 | 6.940 | 7.010 | 73,283 | +0.09(+1.30%) |
Mar 13, 2014 | 7.020 | 7.080 | 6.830 | 6.920 | 63,871 | -0.03(-0.43%) |
Mar 12, 2014 | 7.070 | 7.130 | 6.850 | 6.950 | 100,701 | -0.22(-3.07%) |
Mar 11, 2014 | 7.250 | 7.640 | 7.120 | 7.170 | 89,379 | -0.03(-0.42%) |
Mar 10, 2014 | 7.460 | 7.460 | 7.100 | 7.200 | 116,096 | -0.27(-3.61%) |
Mar 07, 2014 | 7.660 | 7.870 | 7.380 | 7.470 | 132,065 | -0.19(-2.48%) |
Mar 06, 2014 | 7.400 | 7.770 | 7.360 | 7.660 | 235,536 | +0.31(+4.22%) |
Mar 05, 2014 | 7.250 | 7.350 | 7.110 | 7.350 | 127,897 | +0.13(+1.80%) |
Mar 04, 2014 | 7.030 | 7.250 | 7.010 | 7.220 | 158,352 | +0.27(+3.88%) |