Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.660 | 8.690 | 8.480 | 8.630 | 31,917 | -0.10(-1.15%) |
May 29, 2014 | 8.740 | 8.800 | 8.610 | 8.730 | 77,881 | -0.03(-0.34%) |
May 28, 2014 | 9.100 | 9.150 | 8.610 | 8.760 | 48,913 | -0.33(-3.63%) |
May 27, 2014 | 9.420 | 9.420 | 9.000 | 9.090 | 102,944 | -0.11(-1.20%) |
May 23, 2014 | 8.970 | 9.200 | 9.200 | 9.200 | 61,700 | +0.33(+3.72%) |
May 22, 2014 | 8.980 | 9.020 | 8.830 | 8.870 | 7,049 | -0.12(-1.33%) |
May 21, 2014 | 8.900 | 9.060 | 8.645 | 8.990 | 33,444 | +0.26(+2.98%) |
May 20, 2014 | 8.600 | 8.950 | 8.320 | 8.730 | 30,460 | +0.14(+1.63%) |
May 19, 2014 | 8.140 | 8.690 | 8.105 | 8.590 | 39,191 | +0.37(+4.50%) |
May 16, 2014 | 8.470 | 8.470 | 8.130 | 8.220 | 72,486 | -0.31(-3.63%) |
May 15, 2014 | 8.600 | 8.600 | 8.240 | 8.530 | 42,168 | -0.08(-0.93%) |
May 14, 2014 | 8.640 | 8.740 | 8.460 | 8.610 | 61,179 | -0.04(-0.46%) |
May 13, 2014 | 8.580 | 8.750 | 8.410 | 8.650 | 57,725 | +0.07(+0.82%) |
May 12, 2014 | 8.440 | 8.730 | 8.320 | 8.580 | 36,203 | +0.14(+1.66%) |
May 09, 2014 | 8.370 | 8.581 | 8.030 | 8.440 | 63,984 | -0.01(-0.12%) |
May 08, 2014 | 8.360 | 8.830 | 8.260 | 8.450 | 44,541 | +0.10(+1.20%) |
May 07, 2014 | 8.710 | 8.760 | 8.250 | 8.350 | 74,975 | -0.38(-4.35%) |
May 06, 2014 | 9.089 | 9.100 | 8.610 | 8.730 | 51,341 | -0.35(-3.85%) |
May 05, 2014 | 9.040 | 9.210 | 8.840 | 9.080 | 58,270 | +0.01(+0.11%) |
May 02, 2014 | 8.850 | 9.230 | 8.800 | 9.070 | 54,770 | +0.21(+2.37%) |
May 01, 2014 | 8.840 | 9.300 | 8.640 | 8.860 | 168,076 | +0.27(+3.14%) |
Apr 30, 2014 | 8.580 | 8.590 | 8.220 | 8.590 | 89,198 | +0.04(+0.47%) |
Apr 29, 2014 | 8.350 | 8.638 | 8.250 | 8.550 | 68,263 | +0.08(+0.94%) |
Apr 28, 2014 | 8.870 | 9.199 | 8.250 | 8.470 | 195,228 | -0.42(-4.72%) |
Apr 25, 2014 | 9.150 | 9.150 | 8.820 | 8.890 | 76,053 | -0.28(-3.05%) |
Apr 24, 2014 | 9.600 | 9.640 | 9.080 | 9.170 | 87,211 | -0.38(-3.98%) |
Apr 23, 2014 | 9.590 | 9.700 | 9.360 | 9.550 | 67,036 | -0.13(-1.34%) |
Apr 22, 2014 | 9.590 | 9.800 | 9.420 | 9.680 | 66,203 | +0.02(+0.21%) |
Apr 21, 2014 | 9.414 | 9.880 | 9.330 | 9.660 | 43,552 | +0.12(+1.26%) |
Apr 17, 2014 | 9.210 | 9.540 | 9.540 | 9.540 | 45,800 | +0.34(+3.70%) |
Apr 16, 2014 | 9.180 | 9.420 | 8.950 | 9.200 | 72,416 | +0.03(+0.33%) |
Apr 15, 2014 | 9.140 | 9.220 | 8.680 | 9.170 | 211,452 | +0.01(+0.11%) |
Apr 14, 2014 | 9.430 | 9.577 | 9.040 | 9.160 | 87,052 | -0.15(-1.61%) |
Apr 11, 2014 | 9.380 | 9.730 | 9.220 | 9.310 | 58,209 | -0.20(-2.10%) |
Apr 10, 2014 | 10.02 | 10.02 | 9.420 | 9.510 | 129,121 | -0.45(-4.52%) |
Apr 09, 2014 | 9.870 | 10.24 | 9.820 | 9.960 | 50,056 | +0.08(+0.81%) |
Apr 08, 2014 | 9.770 | 10.03 | 9.570 | 9.880 | 47,425 | +0.10(+1.02%) |
Apr 07, 2014 | 9.590 | 9.990 | 9.500 | 9.780 | 120,060 | -0.05(-0.51%) |
Apr 04, 2014 | 10.72 | 10.72 | 9.630 | 9.830 | 182,826 | -0.79(-7.44%) |
Apr 03, 2014 | 10.79 | 11.12 | 10.42 | 10.62 | 155,228 | -0.16(-1.48%) |
Apr 02, 2014 | 9.640 | 11.35 | 9.640 | 10.78 | 388,254 | +1.07(+11.02%) |
Apr 01, 2014 | 9.440 | 9.760 | 9.440 | 9.710 | 112,489 | +0.38(+4.07%) |
Mar 31, 2014 | 9.150 | 9.500 | 9.150 | 9.330 | 69,901 | +0.15(+1.63%) |
Mar 28, 2014 | 9.230 | 9.330 | 9.000 | 9.180 | 63,795 | -0.01(-0.11%) |
Mar 27, 2014 | 9.210 | 9.650 | 9.120 | 9.190 | 105,105 | -0.06(-0.65%) |
Mar 26, 2014 | 10.02 | 10.47 | 9.150 | 9.250 | 193,860 | -0.81(-8.05%) |
Mar 25, 2014 | 10.19 | 10.42 | 9.760 | 10.06 | 113,372 | -0.11(-1.08%) |
Mar 24, 2014 | 10.60 | 10.70 | 9.924 | 10.17 | 90,526 | -0.42(-3.97%) |
Mar 21, 2014 | 10.90 | 10.97 | 10.45 | 10.59 | 105,670 | -0.31(-2.84%) |
Mar 20, 2014 | 10.87 | 11.11 | 10.82 | 10.90 | 63,233 | -0.02(-0.18%) |
Mar 19, 2014 | 11.34 | 11.38 | 10.83 | 10.92 | 39,625 | -0.40(-3.53%) |
Mar 18, 2014 | 10.96 | 11.38 | 10.91 | 11.32 | 93,105 | +0.35(+3.19%) |
Mar 17, 2014 | 11.02 | 11.12 | 10.81 | 10.97 | 56,311 | -0.06(-0.54%) |
Mar 14, 2014 | 10.89 | 11.04 | 10.71 | 11.03 | 63,114 | +0.14(+1.29%) |
Mar 13, 2014 | 11.43 | 11.43 | 10.57 | 10.89 | 170,822 | -0.35(-3.11%) |
Mar 12, 2014 | 11.21 | 11.39 | 10.95 | 11.24 | 69,783 | -0.08(-0.71%) |
Mar 11, 2014 | 11.70 | 11.70 | 11.15 | 11.32 | 87,615 | -0.38(-3.25%) |
Mar 10, 2014 | 11.66 | 11.89 | 11.53 | 11.70 | 49,272 | +0.07(+0.60%) |
Mar 07, 2014 | 12.00 | 12.00 | 11.53 | 11.63 | 45,297 | -0.19(-1.61%) |
Mar 06, 2014 | 11.99 | 12.00 | 11.62 | 11.82 | 99,915 | +0.07(+0.60%) |
Mar 05, 2014 | 11.26 | 11.95 | 11.13 | 11.75 | 116,488 | +0.39(+3.43%) |
Mar 04, 2014 | 10.92 | 11.71 | 10.89 | 11.36 | 150,032 | +0.44(+4.03%) |