Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.850 | 10.28 | 9.540 | 9.810 | 416,056 | +0.01(+0.10%) |
May 29, 2014 | 9.960 | 10.48 | 9.330 | 9.800 | 1,210,033 | +0.19(+1.98%) |
May 28, 2014 | 8.480 | 9.800 | 8.300 | 9.610 | 1,534,708 | +1.13(+13.33%) |
May 27, 2014 | 8.420 | 8.600 | 8.240 | 8.480 | 291,970 | -0.01(-0.12%) |
May 23, 2014 | 8.500 | 8.490 | 8.490 | 8.490 | 156,500 | +0.07(+0.83%) |
May 22, 2014 | 8.010 | 8.500 | 7.970 | 8.420 | 430,419 | +0.42(+5.25%) |
May 21, 2014 | 8.000 | 8.060 | 7.760 | 8.000 | 187,800 | +0.00(+0.00%) |
May 20, 2014 | 7.440 | 8.020 | 7.320 | 8.000 | 309,111 | +0.51(+6.81%) |
May 19, 2014 | 7.340 | 7.500 | 7.170 | 7.490 | 226,366 | +0.09(+1.22%) |
May 16, 2014 | 7.350 | 7.750 | 7.260 | 7.400 | 104,231 | -0.12(-1.60%) |
May 15, 2014 | 7.630 | 7.630 | 7.100 | 7.520 | 248,713 | +0.01(+0.13%) |
May 14, 2014 | 7.620 | 7.740 | 7.170 | 7.510 | 253,169 | -0.04(-0.53%) |
May 13, 2014 | 8.640 | 8.690 | 6.910 | 7.550 | 1,280,198 | -0.92(-10.86%) |
May 12, 2014 | 8.910 | 9.010 | 8.240 | 8.470 | 639,871 | -0.46(-5.15%) |
May 09, 2014 | 8.360 | 9.140 | 8.300 | 8.930 | 325,805 | +0.51(+6.06%) |
May 08, 2014 | 8.200 | 8.500 | 7.950 | 8.420 | 246,495 | +0.33(+4.08%) |
May 07, 2014 | 8.050 | 8.160 | 7.910 | 8.090 | 164,059 | +0.04(+0.50%) |
May 06, 2014 | 8.160 | 8.200 | 7.800 | 8.050 | 225,019 | -0.03(-0.37%) |
May 05, 2014 | 7.990 | 8.240 | 7.900 | 8.080 | 228,616 | -0.02(-0.25%) |
May 02, 2014 | 8.300 | 8.350 | 7.540 | 8.100 | 456,625 | -0.28(-3.34%) |
May 01, 2014 | 8.220 | 8.790 | 8.030 | 8.380 | 416,625 | +0.25(+3.08%) |
Apr 30, 2014 | 9.100 | 9.190 | 8.000 | 8.130 | 949,994 | -0.88(-9.77%) |
Apr 29, 2014 | 8.120 | 9.100 | 7.970 | 9.010 | 1,022,188 | +0.89(+10.96%) |
Apr 28, 2014 | 7.890 | 8.170 | 7.850 | 8.120 | 456,140 | -0.02(-0.25%) |
Apr 25, 2014 | 8.070 | 8.300 | 7.900 | 8.140 | 308,332 | -0.11(-1.33%) |
Apr 24, 2014 | 7.500 | 8.400 | 7.340 | 8.250 | 567,315 | +0.79(+10.59%) |
Apr 23, 2014 | 7.820 | 7.849 | 7.250 | 7.460 | 443,157 | -0.29(-3.74%) |
Apr 22, 2014 | 7.750 | 8.220 | 7.420 | 7.750 | 1,393,061 | +0.39(+5.30%) |
Apr 21, 2014 | 7.330 | 7.600 | 7.250 | 7.360 | 261,906 | +0.03(+0.41%) |
Apr 17, 2014 | 7.080 | 7.330 | 7.330 | 7.330 | 152,400 | +0.11(+1.52%) |
Apr 16, 2014 | 7.280 | 7.466 | 7.190 | 7.220 | 130,228 | -0.16(-2.17%) |
Apr 15, 2014 | 7.040 | 7.480 | 7.000 | 7.380 | 214,503 | +0.22(+3.07%) |
Apr 14, 2014 | 7.620 | 7.890 | 6.960 | 7.160 | 547,630 | -0.44(-5.79%) |
Apr 11, 2014 | 7.570 | 7.674 | 7.250 | 7.600 | 373,499 | +0.04(+0.53%) |
Apr 10, 2014 | 7.750 | 7.790 | 6.620 | 7.560 | 834,963 | -0.12(-1.56%) |
Apr 09, 2014 | 7.900 | 8.130 | 7.500 | 7.680 | 647,245 | -0.05(-0.65%) |
Apr 08, 2014 | 7.570 | 7.990 | 7.310 | 7.730 | 634,839 | +0.17(+2.25%) |
Apr 07, 2014 | 7.030 | 7.680 | 6.950 | 7.560 | 910,034 | +0.53(+7.54%) |
Apr 04, 2014 | 6.850 | 7.100 | 6.700 | 7.030 | 208,064 | +0.24(+3.53%) |
Apr 03, 2014 | 7.470 | 7.680 | 6.700 | 6.790 | 479,524 | -0.39(-5.43%) |
Apr 02, 2014 | 6.900 | 7.250 | 6.610 | 7.180 | 388,184 | +0.42(+6.21%) |
Apr 01, 2014 | 6.450 | 6.900 | 6.350 | 6.760 | 352,837 | +0.31(+4.81%) |
Mar 31, 2014 | 6.140 | 6.500 | 5.940 | 6.450 | 420,956 | +0.79(+13.96%) |
Mar 28, 2014 | 5.800 | 6.000 | 5.610 | 5.660 | 95,908 | -0.24(-4.07%) |
Mar 27, 2014 | 6.000 | 6.070 | 5.800 | 5.900 | 162,538 | -0.02(-0.34%) |
Mar 26, 2014 | 6.050 | 6.090 | 5.750 | 5.920 | 295,617 | -0.13(-2.15%) |
Mar 25, 2014 | 6.500 | 6.600 | 5.850 | 6.050 | 670,168 | +0.05(+0.83%) |
Mar 24, 2014 | 5.940 | 7.340 | 5.650 | 6.000 | 1,245,894 | +0.46(+8.30%) |
Mar 21, 2014 | 4.730 | 5.600 | 4.726 | 5.540 | 550,058 | +0.89(+19.14%) |
Mar 20, 2014 | 3.950 | 4.830 | 3.950 | 4.650 | 488,772 | +0.83(+21.73%) |
Mar 19, 2014 | 3.740 | 3.820 | 3.640 | 3.820 | 52,632 | +0.09(+2.41%) |
Mar 18, 2014 | 3.786 | 3.810 | 3.720 | 3.730 | 27,442 | +0.01(+0.27%) |
Mar 17, 2014 | 3.710 | 3.780 | 3.690 | 3.720 | 4,975 | +0.02(+0.54%) |
Mar 14, 2014 | 3.780 | 3.780 | 3.680 | 3.700 | 13,709 | -0.07(-1.86%) |
Mar 13, 2014 | 3.800 | 3.800 | 3.760 | 3.770 | 7,081 | +0.01(+0.27%) |
Mar 12, 2014 | 3.860 | 3.860 | 3.640 | 3.760 | 14,292 | -0.10(-2.59%) |
Mar 11, 2014 | 3.856 | 3.880 | 3.820 | 3.860 | 5,360 | +0.00(+0.00%) |
Mar 10, 2014 | 3.800 | 3.890 | 3.770 | 3.860 | 11,456 | +0.06(+1.58%) |
Mar 07, 2014 | 3.860 | 3.900 | 3.721 | 3.800 | 65,260 | -0.09(-2.31%) |
Mar 06, 2014 | 3.822 | 3.900 | 3.580 | 3.890 | 14,170 | +0.05(+1.30%) |
Mar 05, 2014 | 3.870 | 3.870 | 3.770 | 3.840 | 21,744 | -0.02(-0.40%) |
Mar 04, 2014 | 3.770 | 3.900 | 3.770 | 3.855 | 41,875 | -0.00(-0.12%) |