Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.040 | 8.190 | 7.970 | 8.100 | 149,823 | +0.05(+0.62%) |
May 29, 2014 | 8.400 | 8.490 | 7.940 | 8.050 | 361,778 | -0.33(-3.94%) |
May 28, 2014 | 8.430 | 8.457 | 8.250 | 8.380 | 105,026 | -0.09(-1.06%) |
May 27, 2014 | 8.440 | 8.570 | 8.400 | 8.470 | 170,757 | +0.19(+2.29%) |
May 23, 2014 | 7.930 | 8.280 | 8.280 | 8.280 | 120,500 | +0.29(+3.63%) |
May 22, 2014 | 7.900 | 8.050 | 7.790 | 7.990 | 105,999 | +0.08(+1.01%) |
May 21, 2014 | 7.920 | 8.140 | 7.760 | 7.910 | 203,675 | -0.12(-1.49%) |
May 20, 2014 | 8.150 | 8.150 | 7.830 | 8.030 | 240,321 | -0.09(-1.11%) |
May 19, 2014 | 8.240 | 8.250 | 7.820 | 8.120 | 250,450 | +0.17(+2.14%) |
May 16, 2014 | 8.150 | 8.150 | 7.580 | 7.950 | 394,333 | -0.20(-2.45%) |
May 15, 2014 | 8.210 | 8.220 | 7.910 | 8.150 | 241,439 | -0.05(-0.61%) |
May 14, 2014 | 8.380 | 8.540 | 8.170 | 8.200 | 238,493 | -0.13(-1.56%) |
May 13, 2014 | 8.700 | 8.730 | 8.240 | 8.330 | 270,535 | -0.27(-3.14%) |
May 12, 2014 | 8.420 | 8.720 | 8.170 | 8.600 | 265,190 | +0.22(+2.63%) |
May 09, 2014 | 8.100 | 8.450 | 8.060 | 8.380 | 415,233 | +0.20(+2.44%) |
May 08, 2014 | 8.990 | 9.030 | 8.100 | 8.180 | 430,617 | -0.92(-10.11%) |
May 07, 2014 | 9.390 | 9.410 | 8.930 | 9.100 | 288,743 | -0.34(-3.60%) |
May 06, 2014 | 9.690 | 9.920 | 9.380 | 9.440 | 112,706 | -0.24(-2.48%) |
May 05, 2014 | 9.340 | 9.740 | 9.310 | 9.680 | 107,419 | +0.28(+2.98%) |
May 02, 2014 | 9.420 | 9.490 | 9.100 | 9.400 | 99,355 | -0.04(-0.42%) |
May 01, 2014 | 9.220 | 9.600 | 9.140 | 9.440 | 93,937 | +0.07(+0.75%) |
Apr 30, 2014 | 9.270 | 9.420 | 9.120 | 9.370 | 104,812 | +0.09(+0.97%) |
Apr 29, 2014 | 9.160 | 9.360 | 9.034 | 9.280 | 133,764 | +0.06(+0.65%) |
Apr 28, 2014 | 9.450 | 9.580 | 9.020 | 9.220 | 234,483 | -0.16(-1.71%) |
Apr 25, 2014 | 9.550 | 9.580 | 9.270 | 9.380 | 85,389 | -0.28(-2.90%) |
Apr 24, 2014 | 9.850 | 9.850 | 9.370 | 9.660 | 128,942 | +0.06(+0.63%) |
Apr 23, 2014 | 9.760 | 9.770 | 9.510 | 9.600 | 107,346 | -0.28(-2.83%) |
Apr 22, 2014 | 9.620 | 9.960 | 9.530 | 9.880 | 294,612 | +0.44(+4.66%) |
Apr 21, 2014 | 9.740 | 9.740 | 9.160 | 9.440 | 190,449 | -0.27(-2.78%) |
Apr 17, 2014 | 9.250 | 9.710 | 9.710 | 9.710 | 239,900 | +0.54(+5.89%) |
Apr 16, 2014 | 9.270 | 9.380 | 9.040 | 9.170 | 200,457 | -0.03(-0.33%) |
Apr 15, 2014 | 9.370 | 9.560 | 8.760 | 9.200 | 302,880 | -0.11(-1.18%) |
Apr 14, 2014 | 9.510 | 9.690 | 9.037 | 9.310 | 296,830 | -0.18(-1.90%) |
Apr 11, 2014 | 9.540 | 9.960 | 9.370 | 9.490 | 355,945 | -0.29(-2.97%) |
Apr 10, 2014 | 10.14 | 10.14 | 9.680 | 9.780 | 187,958 | -0.47(-4.59%) |
Apr 09, 2014 | 9.900 | 10.35 | 9.820 | 10.25 | 153,979 | +0.34(+3.43%) |
Apr 08, 2014 | 10.04 | 10.17 | 9.700 | 9.910 | 232,578 | -0.08(-0.80%) |
Apr 07, 2014 | 10.27 | 10.52 | 9.860 | 9.990 | 501,678 | -0.40(-3.85%) |
Apr 04, 2014 | 10.95 | 10.96 | 10.20 | 10.39 | 706,559 | -0.51(-4.68%) |
Apr 03, 2014 | 11.23 | 11.55 | 10.74 | 10.90 | 623,134 | -0.37(-3.28%) |
Apr 02, 2014 | 10.89 | 11.40 | 10.79 | 11.27 | 451,781 | +0.44(+4.06%) |
Apr 01, 2014 | 10.60 | 10.89 | 10.59 | 10.83 | 256,729 | +0.32(+3.04%) |
Mar 31, 2014 | 10.14 | 10.63 | 10.14 | 10.51 | 324,392 | +0.44(+4.37%) |
Mar 28, 2014 | 10.11 | 10.27 | 9.890 | 10.07 | 262,145 | -0.02(-0.20%) |
Mar 27, 2014 | 9.970 | 10.15 | 9.640 | 10.09 | 368,669 | +0.09(+0.90%) |
Mar 26, 2014 | 10.13 | 10.37 | 9.870 | 10.00 | 473,380 | -0.17(-1.67%) |
Mar 25, 2014 | 10.65 | 10.72 | 10.01 | 10.17 | 619,242 | -0.34(-3.24%) |
Mar 24, 2014 | 11.15 | 11.15 | 10.21 | 10.51 | 734,826 | -0.62(-5.57%) |
Mar 21, 2014 | 11.58 | 11.65 | 10.89 | 11.13 | 766,770 | -0.39(-3.39%) |
Mar 20, 2014 | 11.95 | 11.97 | 11.45 | 11.52 | 316,671 | -0.38(-3.19%) |
Mar 19, 2014 | 11.89 | 12.13 | 11.52 | 11.90 | 1,049,411 | +0.45(+3.93%) |
Mar 18, 2014 | 11.20 | 11.49 | 11.17 | 11.45 | 217,406 | +0.30(+2.69%) |
Mar 17, 2014 | 11.31 | 11.47 | 11.07 | 11.15 | 194,334 | -0.04(-0.36%) |
Mar 14, 2014 | 10.90 | 11.31 | 10.81 | 11.19 | 239,870 | +0.28(+2.57%) |
Mar 13, 2014 | 11.44 | 11.55 | 10.85 | 10.91 | 559,421 | -0.42(-3.71%) |
Mar 12, 2014 | 10.88 | 11.38 | 10.84 | 11.33 | 344,909 | +0.37(+3.38%) |
Mar 11, 2014 | 11.00 | 11.16 | 10.80 | 10.96 | 497,762 | +0.03(+0.27%) |
Mar 10, 2014 | 11.25 | 11.31 | 10.80 | 10.93 | 705,462 | -0.21(-1.89%) |
Mar 07, 2014 | 11.17 | 11.28 | 10.76 | 11.14 | 983,909 | -0.03(-0.27%) |
Mar 06, 2014 | 11.90 | 11.95 | 11.06 | 11.17 | 595,194 | -0.73(-6.13%) |
Mar 05, 2014 | 12.19 | 12.20 | 11.66 | 11.90 | 348,100 | -0.15(-1.24%) |
Mar 04, 2014 | 12.25 | 12.43 | 11.69 | 12.05 | 622,403 | +0.18(+1.52%) |