Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.835 | 7.900 | 7.785 | 7.900 | 361,904 | +0.07(+0.89%) |
May 29, 2014 | 7.840 | 7.900 | 7.770 | 7.830 | 577,850 | +0.00(+0.00%) |
May 28, 2014 | 7.890 | 7.945 | 7.770 | 7.830 | 53,293 | +0.03(+0.38%) |
May 27, 2014 | 7.850 | 7.870 | 7.690 | 7.800 | 29,891 | +0.13(+1.69%) |
May 23, 2014 | 7.670 | 7.670 | 7.670 | 0 | +0.05(+0.66%) | |
May 22, 2014 | 7.640 | 7.665 | 7.600 | 7.620 | 11,742 | -0.03(-0.39%) |
May 21, 2014 | 7.583 | 7.650 | 7.560 | 7.650 | 8,534 | +0.08(+1.12%) |
May 20, 2014 | 7.630 | 7.640 | 7.520 | 7.565 | 17,782 | -0.01(-0.20%) |
May 19, 2014 | 7.610 | 7.650 | 7.550 | 7.580 | 7,815 | -0.11(-1.43%) |
May 16, 2014 | 7.620 | 7.690 | 7.600 | 7.690 | 22,459 | +0.06(+0.79%) |
May 15, 2014 | 7.620 | 7.690 | 7.580 | 7.630 | 18,853 | -0.13(-1.68%) |
May 14, 2014 | 7.740 | 7.830 | 7.740 | 7.760 | 16,346 | -0.08(-1.02%) |
May 13, 2014 | 7.820 | 7.850 | 7.780 | 7.840 | 12,866 | +0.01(+0.13%) |
May 12, 2014 | 7.830 | 7.890 | 7.800 | 7.830 | 11,028 | +0.14(+1.82%) |
May 09, 2014 | 7.650 | 7.690 | 7.650 | 7.690 | 73,866 | +0.05(+0.65%) |
May 08, 2014 | 7.710 | 7.740 | 7.640 | 7.640 | 15,291 | -0.11(-1.42%) |
May 07, 2014 | 7.740 | 7.780 | 7.670 | 7.750 | 10,464 | -0.13(-1.65%) |
May 06, 2014 | 7.960 | 7.960 | 7.780 | 7.880 | 15,350 | -1.82(-18.76%) |
May 05, 2014 | 9.690 | 9.790 | 9.690 | 9.700 | 4,347 | -0.05(-0.51%) |
May 02, 2014 | 9.750 | 9.770 | 9.690 | 9.750 | 7,081 | +0.09(+0.93%) |
May 01, 2014 | 9.600 | 9.670 | 9.580 | 9.660 | 6,940 | +0.11(+1.15%) |
Apr 30, 2014 | 9.630 | 9.630 | 9.520 | 9.550 | 6,006 | -0.24(-2.45%) |
Apr 29, 2014 | 9.750 | 9.790 | 9.720 | 9.790 | 24,868 | +0.18(+1.87%) |
Apr 28, 2014 | 9.620 | 9.650 | 9.380 | 9.610 | 10,887 | +0.14(+1.48%) |
Apr 25, 2014 | 9.660 | 9.660 | 9.390 | 9.470 | 8,545 | -0.13(-1.35%) |
Apr 24, 2014 | 9.660 | 9.680 | 9.600 | 9.600 | 14,803 | -0.09(-0.93%) |
Apr 23, 2014 | 9.780 | 9.790 | 9.690 | 9.690 | 14,150 | -0.47(-4.63%) |
Apr 22, 2014 | 10.24 | 10.27 | 10.16 | 10.16 | 16,126 | +0.03(+0.30%) |
Apr 21, 2014 | 10.05 | 10.14 | 9.970 | 10.13 | 19,977 | +0.09(+0.90%) |
Apr 17, 2014 | 10.04 | 10.04 | 10.04 | 0 | +0.15(+1.52%) | |
Apr 16, 2014 | 9.850 | 9.890 | 9.790 | 9.890 | 11,833 | +0.13(+1.33%) |
Apr 15, 2014 | 9.740 | 9.770 | 9.650 | 9.760 | 20,711 | +0.12(+1.24%) |
Apr 14, 2014 | 9.620 | 9.730 | 9.600 | 9.640 | 6,064 | -0.09(-0.92%) |
Apr 11, 2014 | 9.700 | 9.850 | 9.700 | 9.730 | 0 | -0.31(-3.09%) |
Apr 10, 2014 | 10.17 | 10.22 | 9.980 | 10.04 | 9,053 | -0.21(-2.05%) |
Apr 09, 2014 | 10.17 | 10.28 | 10.13 | 10.25 | 7,223 | +0.17(+1.69%) |
Apr 08, 2014 | 10.01 | 10.09 | 9.980 | 10.08 | 14,041 | -0.08(-0.79%) |
Apr 07, 2014 | 10.10 | 10.16 | 9.990 | 10.16 | 8,877 | +0.02(+0.20%) |
Apr 04, 2014 | 10.14 | 10.18 | 10.05 | 10.14 | 0 | +0.14(+1.40%) |
Apr 03, 2014 | 10.15 | 10.15 | 9.955 | 10.00 | 43,099 | -0.22(-2.15%) |
Apr 02, 2014 | 10.07 | 10.28 | 10.07 | 10.22 | 51,122 | +0.11(+1.09%) |
Apr 01, 2014 | 10.10 | 10.11 | 10.03 | 10.11 | 38,042 | +0.03(+0.30%) |
Mar 31, 2014 | 10.07 | 10.15 | 9.940 | 10.08 | 20,293 | +0.00(+0.00%) |
Mar 28, 2014 | 9.920 | 10.17 | 9.780 | 10.08 | 0 | +0.32(+3.28%) |
Mar 27, 2014 | 9.440 | 9.760 | 9.440 | 9.760 | 313,542 | +0.34(+3.61%) |
Mar 26, 2014 | 9.500 | 9.510 | 9.420 | 9.420 | 41,829 | -0.08(-0.84%) |
Mar 25, 2014 | 9.395 | 9.500 | 9.390 | 9.500 | 29,121 | +0.34(+3.71%) |
Mar 24, 2014 | 9.210 | 9.220 | 9.120 | 9.160 | 22,729 | -0.02(-0.22%) |
Mar 21, 2014 | 9.220 | 9.240 | 9.070 | 9.180 | 8,700 | -0.15(-1.61%) |
Mar 20, 2014 | 9.240 | 9.360 | 9.240 | 9.330 | 8,221 | +0.02(+0.21%) |
Mar 19, 2014 | 9.400 | 9.400 | 9.270 | 9.310 | 9,680 | -0.14(-1.48%) |
Mar 18, 2014 | 9.450 | 9.450 | 9.360 | 9.450 | 11,279 | +0.03(+0.32%) |
Mar 17, 2014 | 9.490 | 9.490 | 9.340 | 9.420 | 9,365 | +0.08(+0.86%) |
Mar 14, 2014 | 9.320 | 9.350 | 9.270 | 9.340 | 0 | -0.02(-0.21%) |
Mar 13, 2014 | 9.490 | 9.490 | 9.300 | 9.360 | 7,463 | -0.14(-1.47%) |
Mar 12, 2014 | 9.470 | 9.500 | 9.420 | 9.500 | 4,377 | +0.01(+0.11%) |
Mar 11, 2014 | 9.610 | 9.610 | 9.420 | 9.490 | 10,718 | -0.13(-1.35%) |
Mar 10, 2014 | 9.620 | 9.650 | 9.550 | 9.620 | 18,957 | -0.24(-2.43%) |
Mar 07, 2014 | 9.770 | 9.870 | 9.770 | 9.860 | 0 | -0.09(-0.90%) |
Mar 06, 2014 | 9.950 | 10.00 | 9.920 | 9.950 | 9,326 | -0.80(-7.44%) |
Mar 05, 2014 | 10.76 | 10.76 | 10.52 | 10.75 | 13,544 | +0.13(+1.22%) |
Mar 04, 2014 | 10.60 | 10.62 | 10.60 | 10.62 | 7,881 | +0.19(+1.82%) |