Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.000 | 7.500 | 6.900 | 7.500 | 2,728 | +0.50(+7.14%) |
May 29, 2014 | 7.000 | 7.250 | 6.800 | 7.000 | 7,198 | -0.10(-1.41%) |
May 28, 2014 | 6.850 | 7.900 | 6.850 | 7.100 | 26,749 | +0.10(+1.44%) |
May 27, 2014 | 5.250 | 7.400 | 5.250 | 7.000 | 57,786 | +0.45(+6.86%) |
May 23, 2014 | 6.900 | 6.550 | 6.550 | 6.550 | 19,900 | -0.30(-4.38%) |
May 22, 2014 | 6.250 | 7.250 | 6.250 | 6.850 | 22,133 | +0.20(+3.01%) |
May 21, 2014 | 7.200 | 7.200 | 6.550 | 6.650 | 20,258 | -0.60(-8.28%) |
May 20, 2014 | 7.450 | 7.800 | 6.650 | 7.250 | 14,340 | -0.15(-2.03%) |
May 19, 2014 | 7.550 | 7.550 | 7.250 | 7.400 | 10,073 | -0.35(-4.52%) |
May 16, 2014 | 7.650 | 8.000 | 6.300 | 7.750 | 59,634 | -0.10(-1.27%) |
May 15, 2014 | 7.650 | 7.880 | 7.450 | 7.850 | 11,356 | +0.20(+2.61%) |
May 14, 2014 | 7.950 | 8.150 | 7.200 | 7.650 | 28,589 | -0.45(-5.56%) |
May 13, 2014 | 8.250 | 8.395 | 7.800 | 8.100 | 10,900 | -0.10(-1.22%) |
May 12, 2014 | 8.600 | 8.600 | 8.150 | 8.200 | 11,932 | -0.50(-5.75%) |
May 09, 2014 | 8.500 | 8.800 | 7.800 | 8.700 | 22,506 | +0.10(+1.16%) |
May 08, 2014 | 8.500 | 8.950 | 8.400 | 8.600 | 9,073 | +0.05(+0.58%) |
May 07, 2014 | 9.000 | 9.250 | 8.350 | 8.550 | 28,697 | -0.45(-5.00%) |
May 06, 2014 | 9.200 | 9.700 | 9.000 | 9.000 | 12,712 | -0.35(-3.74%) |
May 05, 2014 | 8.850 | 9.550 | 8.750 | 9.350 | 7,964 | +0.40(+4.47%) |
May 02, 2014 | 8.900 | 9.250 | 8.650 | 8.950 | 18,261 | +0.00(+0.00%) |
May 01, 2014 | 9.050 | 9.300 | 8.750 | 8.950 | 5,700 | -0.25(-2.72%) |
Apr 30, 2014 | 9.050 | 9.200 | 8.500 | 9.200 | 15,494 | +0.25(+2.79%) |
Apr 29, 2014 | 8.900 | 9.900 | 8.705 | 8.950 | 31,724 | -0.05(-0.56%) |
Apr 28, 2014 | 9.250 | 9.510 | 8.400 | 9.000 | 24,104 | -0.30(-3.23%) |
Apr 25, 2014 | 9.700 | 9.750 | 9.050 | 9.300 | 22,352 | -0.55(-5.58%) |
Apr 24, 2014 | 10.15 | 10.40 | 9.750 | 9.850 | 17,460 | -0.35(-3.43%) |
Apr 23, 2014 | 9.500 | 10.85 | 9.250 | 10.20 | 28,835 | +0.75(+7.94%) |
Apr 22, 2014 | 9.350 | 9.550 | 9.050 | 9.450 | 23,729 | +0.20(+2.16%) |
Apr 21, 2014 | 9.200 | 9.450 | 9.150 | 9.250 | 11,794 | +0.10(+1.09%) |
Apr 17, 2014 | 8.700 | 9.150 | 9.150 | 9.150 | 22,840 | +0.40(+4.57%) |
Apr 16, 2014 | 8.200 | 9.400 | 7.200 | 8.750 | 56,844 | +0.55(+6.71%) |
Apr 15, 2014 | 9.300 | 9.800 | 8.050 | 8.200 | 83,203 | -1.10(-11.83%) |
Apr 14, 2014 | 9.500 | 10.30 | 9.300 | 9.300 | 48,363 | -0.30(-3.12%) |
Apr 11, 2014 | 9.800 | 10.00 | 9.400 | 9.600 | 11,297 | +0.00(+0.00%) |
Apr 10, 2014 | 10.30 | 11.05 | 9.500 | 9.600 | 39,676 | -0.80(-7.69%) |
Apr 09, 2014 | 9.950 | 11.00 | 9.250 | 10.40 | 64,392 | +0.50(+5.05%) |
Apr 08, 2014 | 10.15 | 10.75 | 9.850 | 9.900 | 45,594 | -0.65(-6.16%) |
Apr 07, 2014 | 10.00 | 10.85 | 9.300 | 10.55 | 69,621 | +0.30(+2.93%) |
Apr 04, 2014 | 10.45 | 10.95 | 10.20 | 10.25 | 47,812 | -0.95(-8.48%) |
Apr 03, 2014 | 11.30 | 11.45 | 10.05 | 11.20 | 75,218 | -0.12(-1.10%) |
Apr 02, 2014 | 12.50 | 12.50 | 11.05 | 11.32 | 37,595 | -0.58(-4.83%) |
Apr 01, 2014 | 12.70 | 12.80 | 10.80 | 11.90 | 61,083 | -0.65(-5.18%) |
Mar 31, 2014 | 13.00 | 13.25 | 12.43 | 12.55 | 39,787 | -0.75(-5.64%) |
Mar 28, 2014 | 12.75 | 13.30 | 11.50 | 13.30 | 46,250 | +0.55(+4.31%) |
Mar 27, 2014 | 13.00 | 13.00 | 11.80 | 12.75 | 53,693 | -0.35(-2.67%) |
Mar 26, 2014 | 13.25 | 13.75 | 13.00 | 13.10 | 36,140 | -0.05(-0.38%) |
Mar 25, 2014 | 12.55 | 13.65 | 12.55 | 13.15 | 45,560 | +0.35(+2.73%) |
Mar 24, 2014 | 12.65 | 13.25 | 12.55 | 12.80 | 19,606 | +0.05(+0.39%) |
Mar 21, 2014 | 13.30 | 13.45 | 12.60 | 12.75 | 25,555 | -0.35(-2.67%) |
Mar 20, 2014 | 13.05 | 13.45 | 12.75 | 13.10 | 22,914 | -0.15(-1.13%) |
Mar 19, 2014 | 13.15 | 13.75 | 12.85 | 13.25 | 27,440 | -0.10(-0.75%) |
Mar 18, 2014 | 13.60 | 13.60 | 13.00 | 13.35 | 20,159 | +0.00(+0.00%) |
Mar 17, 2014 | 13.60 | 13.60 | 12.55 | 13.35 | 15,946 | -0.30(-2.20%) |
Mar 14, 2014 | 13.50 | 13.80 | 12.95 | 13.65 | 20,685 | +0.60(+4.60%) |
Mar 13, 2014 | 13.45 | 14.25 | 12.55 | 13.05 | 50,459 | -0.50(-3.69%) |
Mar 12, 2014 | 13.75 | 13.75 | 12.75 | 13.55 | 33,090 | +0.05(+0.37%) |
Mar 11, 2014 | 13.50 | 14.65 | 12.75 | 13.50 | 74,011 | -0.10(-0.74%) |
Mar 10, 2014 | 14.10 | 14.50 | 13.15 | 13.60 | 28,212 | -0.45(-3.20%) |
Mar 07, 2014 | 14.40 | 15.00 | 13.50 | 14.05 | 37,791 | +0.05(+0.36%) |
Mar 06, 2014 | 14.15 | 14.75 | 13.50 | 14.00 | 44,763 | -0.05(-0.36%) |
Mar 05, 2014 | 13.45 | 14.80 | 13.45 | 14.05 | 69,915 | -0.40(-2.77%) |
Mar 04, 2014 | 15.50 | 15.50 | 14.15 | 14.45 | 46,489 | -0.05(-0.34%) |