Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.050 | 9.100 | 8.960 | 9.010 | 11,523 | -0.13(-1.42%) |
May 29, 2014 | 9.050 | 9.190 | 9.050 | 9.140 | 6,406 | +0.18(+2.01%) |
May 28, 2014 | 9.000 | 9.000 | 8.920 | 8.960 | 4,919 | -0.28(-3.03%) |
May 27, 2014 | 9.466 | 9.466 | 9.210 | 9.240 | 12,523 | -0.33(-3.45%) |
May 23, 2014 | 9.570 | 9.570 | 9.570 | 0 | +0.10(+1.06%) | |
May 22, 2014 | 9.510 | 9.510 | 9.400 | 9.470 | 11,399 | +0.18(+1.94%) |
May 21, 2014 | 9.330 | 9.395 | 9.270 | 9.290 | 7,654 | +0.00(+0.05%) |
May 20, 2014 | 9.147 | 9.290 | 9.147 | 9.285 | 9,951 | -0.19(-1.95%) |
May 19, 2014 | 9.530 | 9.530 | 9.380 | 9.470 | 13,032 | -0.07(-0.73%) |
May 16, 2014 | 9.520 | 9.540 | 9.520 | 9.540 | 2,843 | -0.09(-0.93%) |
May 15, 2014 | 9.652 | 9.670 | 9.560 | 9.630 | 11,538 | -0.13(-1.33%) |
May 14, 2014 | 9.665 | 9.840 | 9.665 | 9.760 | 26,264 | +0.12(+1.24%) |
May 13, 2014 | 9.635 | 9.695 | 9.635 | 9.640 | 24,943 | +0.03(+0.31%) |
May 12, 2014 | 9.650 | 9.670 | 9.510 | 9.610 | 7,674 | -0.10(-1.03%) |
May 09, 2014 | 9.680 | 9.730 | 9.680 | 9.710 | 31,084 | +0.06(+0.62%) |
May 08, 2014 | 9.598 | 9.650 | 9.598 | 9.650 | 18,719 | +0.13(+1.37%) |
May 07, 2014 | 9.690 | 9.690 | 9.520 | 9.520 | 34,053 | -0.29(-2.96%) |
May 06, 2014 | 9.800 | 9.920 | 9.800 | 9.810 | 103,816 | +0.03(+0.31%) |
May 05, 2014 | 9.630 | 9.790 | 9.630 | 9.780 | 15,323 | +0.21(+2.19%) |
May 02, 2014 | 9.400 | 9.650 | 9.400 | 9.570 | 33,146 | +0.14(+1.48%) |
May 01, 2014 | 9.450 | 9.500 | 9.410 | 9.430 | 5,886 | -0.38(-3.87%) |
Apr 30, 2014 | 9.610 | 9.810 | 9.570 | 9.810 | 6,154 | +0.17(+1.76%) |
Apr 29, 2014 | 9.710 | 9.710 | 9.640 | 9.640 | 6,421 | -0.25(-2.53%) |
Apr 28, 2014 | 9.890 | 9.910 | 9.790 | 9.890 | 9,520 | +0.31(+3.24%) |
Apr 25, 2014 | 9.470 | 9.610 | 9.470 | 9.580 | 21,017 | +0.02(+0.21%) |
Apr 24, 2014 | 9.505 | 9.620 | 9.450 | 9.560 | 20,648 | +0.05(+0.53%) |
Apr 23, 2014 | 9.300 | 9.540 | 9.270 | 9.510 | 23,796 | +0.08(+0.85%) |
Apr 22, 2014 | 9.380 | 9.430 | 9.290 | 9.430 | 15,337 | +0.03(+0.32%) |
Apr 21, 2014 | 9.430 | 9.630 | 9.400 | 9.400 | 19,112 | -0.10(-1.04%) |
Apr 17, 2014 | 9.499 | 9.499 | 9.499 | 0 | -0.22(-2.27%) | |
Apr 16, 2014 | 9.590 | 9.760 | 9.590 | 9.720 | 56,232 | +0.17(+1.78%) |
Apr 15, 2014 | 9.640 | 9.640 | 9.450 | 9.550 | 7,399 | -0.59(-5.82%) |
Apr 14, 2014 | 10.09 | 10.15 | 10.07 | 10.14 | 21,043 | +0.18(+1.81%) |
Apr 11, 2014 | 10.11 | 10.11 | 9.960 | 9.960 | 0 | -0.34(-3.30%) |
Apr 10, 2014 | 10.32 | 10.41 | 10.26 | 10.30 | 214,575 | +0.05(+0.49%) |
Apr 09, 2014 | 10.13 | 10.30 | 10.08 | 10.25 | 86,605 | +0.39(+3.96%) |
Apr 08, 2014 | 9.810 | 9.860 | 9.780 | 9.860 | 10,015 | +0.36(+3.79%) |
Apr 07, 2014 | 9.430 | 9.520 | 9.430 | 9.500 | 10,245 | +0.23(+2.48%) |
Apr 04, 2014 | 9.280 | 9.370 | 9.250 | 9.270 | 0 | +0.28(+3.11%) |
Apr 03, 2014 | 9.190 | 9.190 | 8.960 | 8.990 | 17,825 | -0.35(-3.75%) |
Apr 02, 2014 | 9.060 | 9.340 | 9.060 | 9.340 | 34,867 | +0.46(+5.13%) |
Apr 01, 2014 | 8.880 | 8.990 | 8.880 | 8.884 | 7,529 | -0.08(-0.84%) |
Mar 31, 2014 | 9.070 | 9.070 | 8.960 | 8.960 | 10,764 | -0.08(-0.88%) |
Mar 28, 2014 | 9.140 | 9.140 | 9.010 | 9.040 | 0 | +0.10(+1.12%) |
Mar 27, 2014 | 8.960 | 8.960 | 8.860 | 8.940 | 17,119 | -0.03(-0.33%) |
Mar 26, 2014 | 9.320 | 9.320 | 8.960 | 8.970 | 56,162 | -0.43(-4.57%) |
Mar 25, 2014 | 9.370 | 9.450 | 9.370 | 9.400 | 15,226 | -0.03(-0.32%) |
Mar 24, 2014 | 9.710 | 9.750 | 9.400 | 9.430 | 65,664 | -0.10(-1.05%) |
Mar 21, 2014 | 9.560 | 9.740 | 9.530 | 9.530 | 72,782 | -0.09(-0.94%) |
Mar 20, 2014 | 9.750 | 9.750 | 9.485 | 9.620 | 46,663 | -0.25(-2.53%) |
Mar 19, 2014 | 10.39 | 10.39 | 9.870 | 9.870 | 80,155 | -0.41(-3.99%) |
Mar 18, 2014 | 10.14 | 10.32 | 10.14 | 10.28 | 73,780 | -0.57(-5.25%) |
Mar 17, 2014 | 11.00 | 11.02 | 10.85 | 10.85 | 18,946 | -0.22(-1.99%) |
Mar 14, 2014 | 11.09 | 11.11 | 10.95 | 11.07 | 0 | -0.10(-0.90%) |
Mar 13, 2014 | 11.05 | 11.24 | 11.05 | 11.17 | 38,021 | +0.29(+2.67%) |
Mar 12, 2014 | 10.80 | 10.88 | 10.71 | 10.88 | 18,559 | +0.66(+6.46%) |
Mar 11, 2014 | 10.22 | 10.46 | 10.18 | 10.22 | 43,256 | -0.33(-3.13%) |
Mar 10, 2014 | 10.35 | 10.56 | 10.35 | 10.55 | 37,741 | -0.15(-1.40%) |
Mar 07, 2014 | 10.77 | 10.77 | 10.66 | 10.70 | 0 | -0.51(-4.55%) |
Mar 06, 2014 | 10.83 | 11.21 | 10.82 | 11.21 | 37,508 | +0.58(+5.46%) |
Mar 05, 2014 | 10.49 | 10.66 | 10.49 | 10.63 | 17,154 | +0.17(+1.58%) |
Mar 04, 2014 | 10.47 | 10.54 | 10.46 | 10.46 | 25,319 | -0.30(-2.83%) |