Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.950 | 10.00 | 9.520 | 9.570 | 681,716 | -0.31(-3.14%) |
May 29, 2014 | 10.03 | 10.09 | 9.660 | 9.880 | 517,301 | -0.05(-0.50%) |
May 28, 2014 | 9.700 | 10.08 | 9.650 | 9.930 | 1,195,199 | +0.27(+2.80%) |
May 27, 2014 | 9.460 | 9.800 | 9.400 | 9.660 | 945,473 | +0.33(+3.54%) |
May 23, 2014 | 8.800 | 9.330 | 9.330 | 9.330 | 1,026,000 | +0.56(+6.39%) |
May 22, 2014 | 8.870 | 9.000 | 8.550 | 8.770 | 633,412 | +0.00(+0.00%) |
May 21, 2014 | 9.000 | 9.050 | 8.700 | 8.770 | 422,697 | -0.19(-2.12%) |
May 20, 2014 | 9.010 | 9.066 | 8.640 | 8.960 | 728,177 | -0.11(-1.27%) |
May 19, 2014 | 8.650 | 9.210 | 8.570 | 9.075 | 689,745 | +0.38(+4.43%) |
May 16, 2014 | 8.520 | 8.740 | 8.370 | 8.690 | 427,320 | +0.22(+2.60%) |
May 15, 2014 | 8.670 | 8.780 | 8.210 | 8.470 | 516,491 | +0.04(+0.47%) |
May 14, 2014 | 8.380 | 8.675 | 8.330 | 8.430 | 399,931 | +0.03(+0.36%) |
May 13, 2014 | 8.570 | 8.730 | 8.380 | 8.400 | 350,956 | -0.19(-2.21%) |
May 12, 2014 | 8.400 | 8.835 | 8.360 | 8.590 | 605,711 | +0.23(+2.75%) |
May 09, 2014 | 8.220 | 8.470 | 7.945 | 8.360 | 577,442 | -0.04(-0.48%) |
May 08, 2014 | 8.950 | 9.000 | 8.330 | 8.400 | 514,450 | -0.56(-6.25%) |
May 07, 2014 | 9.250 | 9.520 | 8.780 | 8.960 | 506,871 | -0.22(-2.40%) |
May 06, 2014 | 9.500 | 9.650 | 9.160 | 9.180 | 390,190 | -0.23(-2.44%) |
May 05, 2014 | 9.080 | 9.640 | 9.020 | 9.410 | 374,845 | +0.27(+2.95%) |
May 02, 2014 | 9.270 | 9.310 | 9.030 | 9.140 | 376,242 | -0.06(-0.65%) |
May 01, 2014 | 8.890 | 9.420 | 8.770 | 9.200 | 638,152 | +0.29(+3.25%) |
Apr 30, 2014 | 8.800 | 8.920 | 8.540 | 8.910 | 382,937 | +0.06(+0.68%) |
Apr 29, 2014 | 8.550 | 8.950 | 8.450 | 8.850 | 453,725 | +0.36(+4.24%) |
Apr 28, 2014 | 8.450 | 8.720 | 8.120 | 8.490 | 367,285 | +0.08(+0.95%) |
Apr 25, 2014 | 8.620 | 8.730 | 8.200 | 8.410 | 355,632 | -0.25(-2.89%) |
Apr 24, 2014 | 8.820 | 8.840 | 8.370 | 8.660 | 270,340 | +0.00(+0.00%) |
Apr 23, 2014 | 8.430 | 8.710 | 8.350 | 8.660 | 483,471 | +0.19(+2.24%) |
Apr 22, 2014 | 8.070 | 8.636 | 8.070 | 8.470 | 841,254 | +0.74(+9.50%) |
Apr 21, 2014 | 7.470 | 7.740 | 7.400 | 7.735 | 350,190 | +0.32(+4.25%) |
Apr 17, 2014 | 7.390 | 7.420 | 7.420 | 7.420 | 215,200 | +0.02(+0.27%) |
Apr 16, 2014 | 7.210 | 7.430 | 7.080 | 7.400 | 248,247 | +0.27(+3.79%) |
Apr 15, 2014 | 7.180 | 7.260 | 6.710 | 7.130 | 643,274 | -0.05(-0.70%) |
Apr 14, 2014 | 7.380 | 7.450 | 6.940 | 7.180 | 540,357 | -0.15(-2.05%) |
Apr 11, 2014 | 7.400 | 7.550 | 7.130 | 7.330 | 549,227 | -0.10(-1.35%) |
Apr 10, 2014 | 7.940 | 7.940 | 7.280 | 7.430 | 665,137 | -0.48(-6.07%) |
Apr 09, 2014 | 7.850 | 7.980 | 7.801 | 7.910 | 415,591 | +0.13(+1.67%) |
Apr 08, 2014 | 7.980 | 8.060 | 7.650 | 7.780 | 487,721 | -0.14(-1.77%) |
Apr 07, 2014 | 8.030 | 8.150 | 7.820 | 7.920 | 564,616 | -0.14(-1.74%) |
Apr 04, 2014 | 8.160 | 8.200 | 7.820 | 8.060 | 1,110,233 | -0.08(-0.98%) |
Apr 03, 2014 | 8.550 | 8.660 | 8.040 | 8.140 | 478,356 | -0.44(-5.13%) |
Apr 02, 2014 | 8.680 | 8.730 | 8.380 | 8.580 | 426,416 | -0.05(-0.58%) |
Apr 01, 2014 | 8.320 | 8.870 | 8.320 | 8.630 | 422,320 | +0.19(+2.25%) |
Mar 31, 2014 | 8.080 | 8.480 | 8.030 | 8.440 | 504,094 | +0.42(+5.24%) |
Mar 28, 2014 | 8.000 | 8.380 | 7.850 | 8.020 | 582,034 | -0.03(-0.37%) |
Mar 27, 2014 | 7.970 | 8.490 | 7.900 | 8.050 | 490,035 | +0.10(+1.26%) |
Mar 26, 2014 | 8.140 | 8.240 | 7.930 | 7.950 | 662,538 | -0.15(-1.85%) |
Mar 25, 2014 | 8.330 | 8.839 | 7.870 | 8.100 | 581,876 | -0.05(-0.61%) |
Mar 24, 2014 | 8.590 | 8.628 | 8.030 | 8.150 | 526,443 | -0.48(-5.56%) |
Mar 21, 2014 | 8.890 | 9.070 | 8.414 | 8.630 | 549,381 | -0.25(-2.82%) |
Mar 20, 2014 | 9.050 | 9.188 | 8.740 | 8.880 | 358,330 | -0.15(-1.66%) |
Mar 19, 2014 | 9.050 | 9.167 | 8.750 | 9.030 | 431,256 | -0.01(-0.11%) |
Mar 18, 2014 | 8.970 | 9.210 | 8.910 | 9.040 | 362,348 | +0.17(+1.92%) |
Mar 17, 2014 | 8.910 | 9.249 | 8.800 | 8.870 | 371,101 | -0.01(-0.11%) |
Mar 14, 2014 | 8.850 | 9.020 | 8.710 | 8.880 | 477,404 | -0.13(-1.44%) |
Mar 13, 2014 | 9.540 | 9.570 | 8.860 | 9.010 | 512,986 | -0.50(-5.26%) |
Mar 12, 2014 | 9.450 | 9.610 | 8.920 | 9.510 | 426,744 | +0.06(+0.63%) |
Mar 11, 2014 | 10.20 | 10.20 | 9.430 | 9.450 | 1,414,903 | -0.49(-4.93%) |
Mar 10, 2014 | 9.340 | 9.940 | 9.340 | 9.940 | 633,595 | +0.62(+6.65%) |
Mar 07, 2014 | 9.510 | 9.510 | 9.210 | 9.320 | 490,167 | -0.11(-1.17%) |
Mar 06, 2014 | 9.640 | 9.900 | 9.250 | 9.430 | 393,737 | -0.17(-1.77%) |
Mar 05, 2014 | 9.510 | 9.780 | 9.251 | 9.600 | 452,305 | +0.07(+0.73%) |
Mar 04, 2014 | 9.250 | 9.697 | 9.250 | 9.530 | 651,937 | +0.41(+4.50%) |