Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.120 | 9.500 | 9.000 | 9.230 | 322,818 | +0.14(+1.54%) |
May 29, 2014 | 9.000 | 9.120 | 8.950 | 9.090 | 134,421 | +0.09(+1.00%) |
May 28, 2014 | 9.380 | 9.380 | 8.900 | 9.000 | 390,001 | -0.26(-2.81%) |
May 27, 2014 | 9.130 | 9.400 | 9.130 | 9.260 | 306,657 | +0.18(+1.98%) |
May 23, 2014 | 8.890 | 9.080 | 9.080 | 9.080 | 683,700 | +1.22(+15.52%) |
May 22, 2014 | 7.790 | 7.979 | 7.770 | 7.860 | 45,818 | -0.02(-0.25%) |
May 21, 2014 | 8.260 | 8.280 | 7.880 | 7.880 | 98,718 | +0.13(+1.68%) |
May 20, 2014 | 9.300 | 9.300 | 7.750 | 7.750 | 394,984 | -1.46(-15.85%) |
May 19, 2014 | 9.140 | 9.400 | 9.000 | 9.210 | 48,858 | -0.11(-1.18%) |
May 16, 2014 | 9.270 | 9.430 | 9.250 | 9.320 | 502,061 | -0.04(-0.48%) |
May 15, 2014 | 9.620 | 9.620 | 9.250 | 9.365 | 104,547 | -0.11(-1.11%) |
May 14, 2014 | 9.640 | 9.690 | 9.400 | 9.470 | 246,713 | -0.03(-0.32%) |
May 13, 2014 | 9.770 | 9.770 | 9.500 | 9.500 | 127,905 | -0.05(-0.52%) |
May 12, 2014 | 10.00 | 10.02 | 9.500 | 9.550 | 286,336 | -0.55(-5.45%) |
May 09, 2014 | 9.610 | 10.14 | 9.600 | 10.10 | 36,322 | +0.46(+4.77%) |
May 08, 2014 | 9.650 | 9.840 | 9.480 | 9.640 | 41,292 | +0.16(+1.69%) |
May 07, 2014 | 9.520 | 10.06 | 9.320 | 9.480 | 158,582 | -0.16(-1.66%) |
May 06, 2014 | 9.610 | 9.780 | 9.560 | 9.640 | 167,854 | -0.17(-1.73%) |
May 05, 2014 | 9.880 | 10.10 | 9.800 | 9.810 | 114,251 | -0.27(-2.68%) |
May 02, 2014 | 10.05 | 10.18 | 9.780 | 10.08 | 83,362 | -0.17(-1.66%) |
May 01, 2014 | 10.95 | 10.95 | 9.750 | 10.25 | 208,510 | -0.28(-2.66%) |
Apr 30, 2014 | 10.65 | 10.84 | 10.32 | 10.53 | 62,663 | -0.18(-1.68%) |
Apr 29, 2014 | 10.90 | 10.93 | 10.55 | 10.71 | 231,974 | -0.19(-1.74%) |
Apr 28, 2014 | 10.48 | 11.00 | 10.33 | 10.90 | 154,990 | +0.42(+4.01%) |
Apr 25, 2014 | 10.12 | 10.63 | 10.00 | 10.48 | 172,197 | +0.26(+2.54%) |
Apr 24, 2014 | 9.650 | 10.43 | 9.470 | 10.22 | 336,565 | +0.75(+7.92%) |
Apr 23, 2014 | 9.590 | 9.890 | 9.470 | 9.470 | 177,829 | -0.19(-1.97%) |
Apr 22, 2014 | 9.340 | 10.07 | 9.340 | 9.660 | 399,351 | +0.16(+1.68%) |
Apr 21, 2014 | 9.700 | 9.800 | 9.270 | 9.500 | 490,236 | -0.25(-2.56%) |