Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.420 | 8.480 | 8.230 | 8.270 | 2,324,248 | -0.13(-1.55%) |
May 29, 2014 | 8.150 | 8.540 | 8.150 | 8.400 | 2,699,711 | +0.48(+6.06%) |
May 28, 2014 | 7.880 | 7.930 | 7.780 | 7.920 | 732,398 | +0.00(+0.00%) |
May 27, 2014 | 7.910 | 7.940 | 7.850 | 7.920 | 624,515 | -0.06(-0.75%) |
May 26, 2014 | 7.910 | 7.990 | 7.890 | 7.980 | 406,588 | +0.11(+1.40%) |
May 23, 2014 | 7.890 | 7.950 | 7.825 | 7.870 | 615,963 | -0.10(-1.25%) |
May 22, 2014 | 7.950 | 8.050 | 7.930 | 7.970 | 376,281 | -0.02(-0.25%) |
May 21, 2014 | 7.920 | 8.000 | 7.850 | 7.990 | 847,414 | +0.09(+1.14%) |
May 20, 2014 | 7.960 | 7.990 | 7.840 | 7.900 | 750,538 | +0.02(+0.25%) |
May 16, 2014 | 7.880 | 7.880 | 7.880 | 0 | -0.15(-1.87%) | |
May 15, 2014 | 8.000 | 8.100 | 7.800 | 8.030 | 1,822,941 | +0.03(+0.37%) |
May 14, 2014 | 8.190 | 8.190 | 7.950 | 8.000 | 960,126 | -0.12(-1.48%) |
May 13, 2014 | 8.170 | 8.240 | 8.070 | 8.120 | 1,040,825 | +0.03(+0.37%) |
May 12, 2014 | 8.030 | 8.150 | 7.980 | 8.090 | 985,145 | +0.14(+1.76%) |
May 09, 2014 | 7.950 | 8.060 | 7.850 | 7.950 | 1,286,859 | +0.01(+0.13%) |
May 08, 2014 | 7.950 | 8.160 | 7.860 | 7.940 | 1,465,062 | +0.00(+0.00%) |
May 07, 2014 | 8.400 | 8.420 | 7.860 | 7.940 | 2,041,949 | -0.41(-4.91%) |
May 06, 2014 | 8.580 | 8.630 | 8.320 | 8.350 | 2,340,612 | -0.33(-3.80%) |
May 05, 2014 | 8.850 | 8.920 | 8.560 | 8.680 | 1,923,884 | -0.27(-3.02%) |
May 02, 2014 | 8.730 | 9.020 | 8.680 | 8.950 | 1,655,648 | +0.21(+2.40%) |
May 01, 2014 | 8.360 | 8.760 | 8.310 | 8.740 | 2,025,037 | +0.37(+4.42%) |
Apr 30, 2014 | 8.300 | 8.410 | 8.260 | 8.370 | 1,629,949 | -0.01(-0.12%) |
Apr 29, 2014 | 8.280 | 8.440 | 8.080 | 8.380 | 2,143,010 | +0.09(+1.09%) |
Apr 28, 2014 | 8.170 | 8.365 | 7.950 | 8.290 | 2,765,653 | +0.24(+2.98%) |
Apr 25, 2014 | 8.040 | 8.100 | 7.930 | 8.050 | 1,030,358 | -0.06(-0.74%) |
Apr 24, 2014 | 8.160 | 8.200 | 8.020 | 8.110 | 1,112,624 | -0.01(-0.12%) |
Apr 23, 2014 | 8.040 | 8.200 | 7.940 | 8.120 | 1,362,607 | +0.06(+0.74%) |
Apr 22, 2014 | 7.960 | 8.090 | 7.900 | 8.060 | 1,064,332 | +0.16(+2.03%) |
Apr 21, 2014 | 7.900 | 7.930 | 7.840 | 7.900 | 738,261 | +0.03(+0.38%) |
Apr 17, 2014 | 7.870 | 7.870 | 7.870 | 0 | +0.02(+0.25%) | |
Apr 16, 2014 | 8.070 | 8.070 | 7.820 | 7.850 | 1,752,454 | -0.10(-1.26%) |
Apr 15, 2014 | 7.820 | 8.010 | 7.740 | 7.950 | 2,467,283 | +0.13(+1.66%) |
Apr 14, 2014 | 8.100 | 8.110 | 7.685 | 7.820 | 2,468,594 | -0.16(-2.01%) |
Apr 11, 2014 | 8.300 | 8.410 | 7.930 | 7.980 | 2,627,207 | -0.40(-4.77%) |
Apr 10, 2014 | 8.730 | 8.740 | 8.350 | 8.380 | 2,315,483 | -0.28(-3.23%) |
Apr 09, 2014 | 8.730 | 8.850 | 8.630 | 8.660 | 0 | -0.04(-0.46%) |
Apr 08, 2014 | 8.630 | 8.910 | 8.630 | 8.700 | 0 | +0.08(+0.93%) |
Apr 07, 2014 | 8.790 | 8.900 | 8.510 | 8.620 | 1,952,837 | -0.15(-1.71%) |
Apr 04, 2014 | 9.050 | 9.100 | 8.770 | 8.770 | 1,825,291 | -0.30(-3.31%) |
Apr 03, 2014 | 9.130 | 9.290 | 8.950 | 9.070 | 2,037,848 | +0.02(+0.22%) |
Apr 02, 2014 | 8.910 | 9.130 | 8.900 | 9.050 | 1,712,750 | +0.11(+1.23%) |
Apr 01, 2014 | 9.010 | 9.070 | 8.720 | 8.940 | 1,996,424 | -0.01(-0.11%) |
Mar 31, 2014 | 9.170 | 9.240 | 8.670 | 8.950 | 0 | -0.36(-3.87%) |
Mar 28, 2014 | 10.18 | 10.65 | 9.090 | 9.310 | 7,162,466 | -0.65(-6.53%) |
Mar 27, 2014 | 10.14 | 10.21 | 9.700 | 9.960 | 3,650,829 | -0.19(-1.87%) |
Mar 26, 2014 | 10.44 | 10.52 | 10.14 | 10.15 | 2,301,232 | -0.29(-2.78%) |
Mar 25, 2014 | 10.55 | 10.76 | 10.32 | 10.44 | 2,255,998 | -0.06(-0.57%) |
Mar 24, 2014 | 10.25 | 10.53 | 10.23 | 10.50 | 0 | +0.31(+3.04%) |
Mar 21, 2014 | 10.83 | 10.83 | 10.19 | 10.19 | 4,008,848 | -0.42(-3.96%) |
Mar 20, 2014 | 10.65 | 10.92 | 10.55 | 10.61 | 2,263,963 | -0.14(-1.30%) |
Mar 19, 2014 | 10.33 | 10.82 | 10.32 | 10.75 | 2,488,422 | +0.49(+4.78%) |
Mar 18, 2014 | 10.06 | 10.32 | 10.06 | 10.26 | 1,111,527 | +0.13(+1.28%) |
Mar 17, 2014 | 10.40 | 10.43 | 10.02 | 10.13 | 1,790,772 | -0.19(-1.84%) |
Mar 14, 2014 | 9.970 | 10.34 | 9.970 | 10.32 | 2,681,691 | +0.33(+3.30%) |
Mar 13, 2014 | 10.30 | 10.58 | 9.960 | 9.990 | 2,964,053 | -0.28(-2.73%) |
Mar 12, 2014 | 10.25 | 10.39 | 10.18 | 10.27 | 2,044,603 | -0.06(-0.58%) |
Mar 11, 2014 | 10.71 | 10.81 | 10.32 | 10.33 | 2,313,818 | -0.38(-3.55%) |
Mar 10, 2014 | 11.04 | 11.16 | 10.68 | 10.71 | 2,203,072 | -0.27(-2.46%) |
Mar 07, 2014 | 11.23 | 11.27 | 10.97 | 10.98 | 2,176,248 | -0.03(-0.27%) |
Mar 06, 2014 | 11.21 | 11.28 | 11.00 | 11.01 | 1,765,323 | -0.15(-1.34%) |
Mar 05, 2014 | 11.31 | 11.35 | 11.11 | 11.16 | 3,145,595 | -0.30(-2.62%) |
Mar 04, 2014 | 11.63 | 11.90 | 11.37 | 11.46 | 4,304,525 | -0.03(-0.26%) |