Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.850 | 9.975 | 9.750 | 9.880 | 23,707 | +0.16(+1.65%) |
May 29, 2014 | 9.340 | 9.750 | 9.240 | 9.720 | 47,817 | +0.51(+5.54%) |
May 28, 2014 | 9.000 | 9.360 | 8.970 | 9.210 | 42,114 | +0.67(+7.85%) |
May 27, 2014 | 8.394 | 8.578 | 8.100 | 8.540 | 33,908 | +0.14(+1.67%) |
May 23, 2014 | 8.280 | 8.400 | 8.400 | 8.400 | 20,600 | +0.30(+3.70%) |
May 22, 2014 | 8.170 | 8.676 | 8.050 | 8.100 | 25,695 | -0.13(-1.58%) |
May 21, 2014 | 8.070 | 8.740 | 8.070 | 8.230 | 25,036 | +0.15(+1.86%) |
May 20, 2014 | 7.700 | 8.100 | 7.620 | 8.080 | 32,178 | +0.36(+4.66%) |
May 19, 2014 | 8.000 | 8.100 | 7.581 | 7.720 | 77,308 | -0.46(-5.62%) |
May 16, 2014 | 8.600 | 8.640 | 8.100 | 8.180 | 67,125 | -0.46(-5.32%) |
May 15, 2014 | 8.880 | 8.984 | 8.640 | 8.640 | 35,828 | -0.36(-4.00%) |
May 14, 2014 | 9.070 | 9.356 | 8.770 | 9.000 | 26,644 | -0.15(-1.64%) |
May 13, 2014 | 8.980 | 9.200 | 8.761 | 9.150 | 26,311 | +0.10(+1.10%) |
May 12, 2014 | 8.940 | 9.150 | 8.700 | 9.050 | 43,928 | +0.22(+2.49%) |
May 09, 2014 | 8.640 | 9.005 | 8.490 | 8.830 | 22,224 | +0.13(+1.49%) |
May 08, 2014 | 7.990 | 9.380 | 7.800 | 8.700 | 98,008 | -0.64(-6.85%) |
May 07, 2014 | 9.500 | 9.550 | 9.040 | 9.340 | 55,079 | -0.20(-2.10%) |
May 06, 2014 | 9.600 | 9.720 | 9.424 | 9.540 | 35,046 | -0.12(-1.24%) |
May 05, 2014 | 9.160 | 9.690 | 9.080 | 9.660 | 48,277 | +0.52(+5.69%) |
May 02, 2014 | 8.820 | 9.170 | 8.820 | 9.140 | 54,658 | +0.39(+4.46%) |
May 01, 2014 | 8.910 | 8.920 | 8.450 | 8.750 | 39,820 | +0.20(+2.34%) |
Apr 30, 2014 | 8.330 | 8.660 | 8.310 | 8.550 | 21,720 | +0.24(+2.89%) |
Apr 29, 2014 | 8.860 | 8.860 | 8.260 | 8.310 | 48,805 | -0.52(-5.89%) |
Apr 28, 2014 | 8.930 | 9.000 | 8.800 | 8.830 | 38,717 | -0.12(-1.34%) |
Apr 25, 2014 | 9.156 | 9.156 | 8.870 | 8.950 | 21,429 | -0.26(-2.82%) |
Apr 24, 2014 | 9.060 | 9.235 | 8.840 | 9.210 | 22,215 | +0.18(+1.99%) |
Apr 23, 2014 | 9.400 | 9.400 | 8.921 | 9.030 | 68,247 | -0.34(-3.63%) |
Apr 22, 2014 | 9.300 | 9.519 | 9.150 | 9.370 | 29,190 | +0.04(+0.43%) |
Apr 21, 2014 | 9.420 | 9.500 | 9.020 | 9.330 | 32,440 | -0.12(-1.27%) |
Apr 17, 2014 | 9.280 | 9.450 | 9.450 | 9.450 | 13,400 | +0.07(+0.75%) |
Apr 16, 2014 | 9.390 | 9.492 | 9.100 | 9.380 | 31,526 | +0.04(+0.43%) |
Apr 15, 2014 | 9.520 | 9.600 | 8.960 | 9.340 | 34,715 | -0.20(-2.10%) |
Apr 14, 2014 | 9.850 | 10.04 | 9.240 | 9.540 | 65,057 | -0.21(-2.15%) |
Apr 11, 2014 | 9.710 | 10.000 | 9.700 | 9.750 | 33,212 | -0.11(-1.12%) |
Apr 10, 2014 | 10.00 | 10.05 | 9.690 | 9.860 | 46,352 | -0.08(-0.80%) |
Apr 09, 2014 | 9.860 | 10.19 | 9.510 | 9.940 | 87,020 | -0.08(-0.80%) |
Apr 08, 2014 | 10.20 | 10.66 | 9.910 | 10.02 | 83,306 | -0.22(-2.15%) |
Apr 07, 2014 | 11.30 | 11.49 | 9.911 | 10.24 | 96,654 | -1.11(-9.78%) |
Apr 04, 2014 | 12.36 | 12.36 | 11.25 | 11.35 | 52,588 | -0.88(-7.20%) |
Apr 03, 2014 | 12.80 | 12.80 | 12.00 | 12.23 | 37,711 | -0.57(-4.45%) |
Apr 02, 2014 | 12.37 | 13.00 | 11.87 | 12.80 | 53,857 | +0.46(+3.73%) |
Apr 01, 2014 | 12.17 | 12.50 | 11.56 | 12.34 | 73,790 | +0.17(+1.40%) |
Mar 31, 2014 | 11.93 | 12.31 | 11.72 | 12.17 | 37,615 | +0.32(+2.70%) |
Mar 28, 2014 | 12.31 | 12.61 | 11.78 | 11.85 | 39,140 | -0.41(-3.34%) |
Mar 27, 2014 | 12.32 | 12.79 | 12.07 | 12.26 | 49,878 | -0.09(-0.73%) |
Mar 26, 2014 | 12.85 | 12.99 | 11.94 | 12.35 | 110,290 | -0.42(-3.29%) |
Mar 25, 2014 | 12.89 | 13.34 | 12.77 | 12.77 | 120,173 | -0.12(-0.93%) |
Mar 24, 2014 | 13.14 | 13.50 | 12.50 | 12.89 | 99,431 | -0.24(-1.83%) |
Mar 21, 2014 | 12.99 | 13.24 | 12.50 | 13.13 | 237,599 | +0.26(+2.02%) |
Mar 20, 2014 | 13.41 | 13.41 | 12.78 | 12.87 | 40,862 | -0.55(-4.10%) |
Mar 19, 2014 | 13.12 | 13.71 | 13.11 | 13.42 | 103,247 | +0.40(+3.07%) |
Mar 18, 2014 | 12.82 | 13.57 | 12.70 | 13.02 | 93,650 | +0.39(+3.09%) |
Mar 17, 2014 | 12.21 | 12.74 | 11.69 | 12.63 | 99,657 | +0.62(+5.16%) |
Mar 14, 2014 | 11.47 | 12.15 | 11.30 | 12.01 | 52,359 | +0.56(+4.89%) |
Mar 13, 2014 | 12.00 | 12.00 | 11.36 | 11.45 | 52,286 | -0.63(-5.22%) |
Mar 12, 2014 | 12.17 | 12.19 | 11.50 | 12.08 | 46,395 | -0.03(-0.21%) |
Mar 11, 2014 | 12.25 | 12.42 | 11.96 | 12.11 | 68,913 | -0.00(-0.04%) |
Mar 10, 2014 | 12.92 | 12.95 | 11.85 | 12.11 | 63,616 | -1.03(-7.84%) |
Mar 07, 2014 | 13.74 | 13.74 | 13.02 | 13.14 | 39,802 | -0.37(-2.74%) |
Mar 06, 2014 | 13.05 | 13.62 | 12.77 | 13.51 | 113,566 | +0.53(+4.08%) |
Mar 05, 2014 | 12.80 | 13.24 | 12.44 | 12.98 | 143,436 | +0.08(+0.62%) |
Mar 04, 2014 | 12.27 | 13.24 | 12.13 | 12.90 | 274,432 | +0.90(+7.50%) |