Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.100 | 9.210 | 8.890 | 8.930 | 28,625 | -0.27(-2.93%) |
May 29, 2014 | 9.250 | 9.280 | 9.060 | 9.200 | 35,400 | +0.03(+0.33%) |
May 28, 2014 | 8.740 | 9.200 | 8.740 | 9.170 | 33,756 | +0.36(+4.09%) |
May 27, 2014 | 8.780 | 9.320 | 8.730 | 8.810 | 40,843 | +0.02(+0.23%) |
May 23, 2014 | 8.900 | 8.790 | 8.790 | 8.790 | 42,200 | -0.03(-0.34%) |
May 22, 2014 | 8.590 | 8.850 | 8.500 | 8.820 | 37,243 | +0.32(+3.76%) |
May 21, 2014 | 8.270 | 8.750 | 8.270 | 8.500 | 33,683 | +0.27(+3.28%) |
May 20, 2014 | 8.040 | 8.300 | 7.902 | 8.230 | 34,467 | +0.19(+2.36%) |
May 19, 2014 | 8.040 | 8.470 | 7.960 | 8.040 | 65,553 | +0.02(+0.25%) |
May 16, 2014 | 7.640 | 8.140 | 7.580 | 8.020 | 36,770 | +0.37(+4.84%) |
May 15, 2014 | 7.790 | 7.790 | 7.590 | 7.650 | 36,457 | -0.12(-1.54%) |
May 14, 2014 | 7.800 | 7.929 | 7.520 | 7.770 | 71,851 | -0.03(-0.38%) |
May 13, 2014 | 8.030 | 8.060 | 7.720 | 7.800 | 70,850 | -0.26(-3.23%) |
May 12, 2014 | 8.530 | 8.570 | 7.970 | 8.060 | 75,277 | -0.36(-4.28%) |
May 09, 2014 | 8.250 | 8.610 | 7.955 | 8.420 | 70,425 | +0.26(+3.19%) |
May 08, 2014 | 7.580 | 8.220 | 7.510 | 8.160 | 141,896 | +0.17(+2.13%) |
May 07, 2014 | 9.200 | 9.200 | 7.670 | 7.990 | 142,046 | -1.11(-12.20%) |
May 06, 2014 | 9.080 | 9.241 | 9.080 | 9.100 | 15,510 | -0.11(-1.19%) |
May 05, 2014 | 9.220 | 9.410 | 9.080 | 9.210 | 52,614 | -0.09(-0.96%) |
May 02, 2014 | 9.390 | 9.549 | 9.129 | 9.299 | 14,757 | -0.13(-1.39%) |
May 01, 2014 | 9.230 | 9.720 | 9.200 | 9.430 | 62,830 | +0.19(+2.06%) |
Apr 30, 2014 | 9.390 | 9.390 | 8.830 | 9.240 | 104,606 | -0.14(-1.49%) |
Apr 29, 2014 | 9.580 | 9.609 | 9.210 | 9.380 | 67,533 | -0.13(-1.37%) |
Apr 28, 2014 | 9.950 | 10.01 | 9.440 | 9.510 | 103,024 | -0.47(-4.71%) |
Apr 25, 2014 | 9.790 | 10.19 | 9.790 | 9.980 | 248,020 | +0.09(+0.91%) |
Apr 24, 2014 | 10.11 | 10.40 | 9.780 | 9.890 | 38,101 | -0.21(-2.08%) |
Apr 23, 2014 | 10.23 | 10.40 | 10.10 | 10.10 | 15,615 | -0.14(-1.37%) |
Apr 22, 2014 | 10.18 | 10.41 | 10.04 | 10.24 | 59,770 | +0.06(+0.59%) |
Apr 21, 2014 | 10.13 | 10.55 | 10.13 | 10.18 | 46,551 | -0.23(-2.21%) |
Apr 17, 2014 | 10.24 | 10.41 | 10.41 | 10.41 | 76,700 | +0.14(+1.36%) |
Apr 16, 2014 | 9.860 | 10.30 | 9.580 | 10.27 | 73,411 | +0.38(+3.84%) |
Apr 15, 2014 | 10.08 | 10.17 | 9.500 | 9.890 | 70,407 | -0.22(-2.18%) |
Apr 14, 2014 | 10.01 | 10.20 | 9.791 | 10.11 | 85,798 | +0.14(+1.40%) |
Apr 11, 2014 | 10.41 | 10.41 | 9.900 | 9.970 | 75,393 | -0.39(-3.76%) |
Apr 10, 2014 | 10.86 | 10.98 | 10.15 | 10.36 | 120,026 | -0.37(-3.45%) |
Apr 09, 2014 | 10.67 | 10.79 | 10.02 | 10.73 | 100,727 | +0.14(+1.32%) |
Apr 08, 2014 | 10.05 | 10.59 | 9.800 | 10.59 | 56,226 | +0.62(+6.22%) |
Apr 07, 2014 | 10.20 | 10.33 | 9.550 | 9.970 | 136,964 | -0.31(-3.02%) |
Apr 04, 2014 | 10.82 | 10.99 | 10.10 | 10.28 | 91,431 | -0.49(-4.55%) |
Apr 03, 2014 | 10.65 | 11.00 | 10.45 | 10.77 | 92,513 | +0.16(+1.51%) |
Apr 02, 2014 | 10.86 | 10.92 | 10.36 | 10.61 | 71,287 | -0.29(-2.66%) |
Apr 01, 2014 | 10.98 | 11.00 | 10.65 | 10.90 | 53,747 | -0.01(-0.09%) |
Mar 31, 2014 | 10.63 | 11.12 | 10.63 | 10.91 | 161,785 | +0.41(+3.90%) |
Mar 28, 2014 | 9.860 | 10.65 | 9.710 | 10.50 | 96,366 | +0.73(+7.47%) |
Mar 27, 2014 | 9.580 | 9.810 | 8.840 | 9.770 | 147,856 | +0.14(+1.45%) |
Mar 26, 2014 | 10.00 | 10.49 | 9.501 | 9.630 | 144,259 | -0.33(-3.31%) |
Mar 25, 2014 | 9.910 | 10.35 | 9.910 | 9.960 | 55,778 | +0.02(+0.20%) |
Mar 24, 2014 | 10.86 | 10.89 | 9.740 | 9.940 | 148,287 | -0.87(-8.05%) |
Mar 21, 2014 | 11.01 | 11.13 | 10.80 | 10.81 | 65,817 | -0.18(-1.64%) |
Mar 20, 2014 | 11.13 | 11.28 | 10.85 | 10.99 | 80,424 | -0.24(-2.14%) |
Mar 19, 2014 | 11.06 | 11.40 | 10.86 | 11.23 | 148,234 | +0.38(+3.50%) |
Mar 18, 2014 | 11.00 | 11.13 | 10.74 | 10.85 | 84,730 | -0.15(-1.36%) |
Mar 17, 2014 | 11.30 | 11.40 | 10.84 | 11.00 | 66,972 | -0.22(-1.96%) |
Mar 14, 2014 | 11.27 | 11.46 | 11.01 | 11.22 | 58,899 | +0.02(+0.18%) |
Mar 13, 2014 | 11.00 | 11.90 | 10.90 | 11.20 | 254,539 | +0.45(+4.19%) |
Mar 12, 2014 | 10.31 | 10.95 | 10.20 | 10.75 | 151,788 | +0.55(+5.39%) |
Mar 11, 2014 | 10.75 | 10.75 | 10.07 | 10.20 | 108,835 | -0.80(-7.27%) |
Mar 10, 2014 | 10.30 | 11.00 | 10.15 | 11.00 | 66,668 | +0.77(+7.53%) |
Mar 07, 2014 | 10.62 | 10.62 | 10.16 | 10.23 | 78,796 | -0.28(-2.66%) |
Mar 06, 2014 | 10.30 | 10.81 | 9.950 | 10.51 | 122,364 | +0.31(+3.04%) |
Mar 05, 2014 | 9.330 | 10.31 | 9.210 | 10.20 | 161,020 | +0.87(+9.32%) |
Mar 04, 2014 | 9.380 | 9.500 | 9.150 | 9.330 | 101,019 | +0.08(+0.86%) |