Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.280 | 9.393 | 9.020 | 9.080 | 74,284 | -0.17(-1.84%) |
May 29, 2014 | 9.190 | 9.265 | 9.080 | 9.250 | 94,782 | +0.12(+1.31%) |
May 28, 2014 | 9.270 | 9.270 | 9.050 | 9.130 | 120,110 | -0.15(-1.62%) |
May 27, 2014 | 9.250 | 9.360 | 9.120 | 9.280 | 131,940 | +0.03(+0.32%) |
May 23, 2014 | 8.960 | 9.250 | 9.250 | 9.250 | 185,400 | +0.30(+3.35%) |
May 22, 2014 | 8.840 | 8.960 | 8.805 | 8.950 | 36,644 | +0.14(+1.59%) |
May 21, 2014 | 8.870 | 8.990 | 8.630 | 8.810 | 161,035 | -0.04(-0.45%) |
May 20, 2014 | 9.070 | 9.070 | 8.740 | 8.850 | 190,767 | -0.25(-2.69%) |
May 19, 2014 | 8.720 | 9.140 | 8.720 | 9.095 | 169,750 | +0.38(+4.30%) |
May 16, 2014 | 8.620 | 8.725 | 8.540 | 8.720 | 128,628 | +0.08(+0.93%) |
May 15, 2014 | 8.740 | 8.990 | 8.560 | 8.640 | 220,647 | -0.13(-1.48%) |
May 14, 2014 | 9.130 | 9.130 | 8.700 | 8.770 | 221,874 | -0.41(-4.47%) |
May 13, 2014 | 9.190 | 9.280 | 9.065 | 9.180 | 221,666 | -0.04(-0.43%) |
May 12, 2014 | 9.400 | 9.570 | 9.190 | 9.220 | 442,994 | -0.13(-1.39%) |
May 09, 2014 | 9.160 | 9.415 | 9.110 | 9.350 | 256,661 | +0.12(+1.30%) |
May 08, 2014 | 9.180 | 9.550 | 9.001 | 9.230 | 483,994 | -0.02(-0.22%) |
May 07, 2014 | 7.710 | 9.400 | 7.710 | 9.250 | 1,199,401 | +1.59(+20.76%) |
May 06, 2014 | 7.770 | 7.930 | 7.600 | 7.660 | 134,585 | -0.18(-2.30%) |
May 05, 2014 | 7.970 | 8.090 | 7.810 | 7.840 | 171,105 | -0.18(-2.24%) |
May 02, 2014 | 7.870 | 8.120 | 7.840 | 8.020 | 264,555 | +0.19(+2.43%) |
May 01, 2014 | 7.840 | 7.940 | 7.700 | 7.830 | 450,985 | +0.00(+0.00%) |
Apr 30, 2014 | 7.640 | 7.848 | 7.580 | 7.830 | 186,714 | +0.15(+1.95%) |
Apr 29, 2014 | 7.850 | 7.850 | 7.640 | 7.680 | 102,006 | -0.13(-1.66%) |
Apr 28, 2014 | 7.880 | 7.990 | 7.750 | 7.810 | 100,897 | -0.07(-0.89%) |
Apr 25, 2014 | 7.950 | 8.050 | 7.770 | 7.880 | 233,883 | -0.13(-1.62%) |
Apr 24, 2014 | 7.930 | 8.090 | 7.860 | 8.010 | 183,879 | +0.11(+1.39%) |
Apr 23, 2014 | 7.840 | 7.980 | 7.840 | 7.900 | 130,372 | +0.01(+0.13%) |
Apr 22, 2014 | 7.820 | 7.920 | 7.780 | 7.890 | 172,335 | +0.08(+1.09%) |
Apr 21, 2014 | 7.900 | 7.910 | 7.738 | 7.805 | 43,532 | -0.10(-1.20%) |
Apr 17, 2014 | 7.710 | 7.900 | 7.900 | 7.900 | 106,600 | +0.16(+2.07%) |
Apr 16, 2014 | 7.710 | 7.750 | 7.610 | 7.740 | 73,039 | +0.12(+1.57%) |
Apr 15, 2014 | 7.640 | 7.670 | 7.530 | 7.620 | 106,514 | -0.01(-0.13%) |
Apr 14, 2014 | 7.650 | 7.670 | 7.375 | 7.630 | 136,900 | +0.05(+0.66%) |
Apr 11, 2014 | 7.560 | 7.680 | 7.530 | 7.580 | 102,851 | -0.08(-1.04%) |
Apr 10, 2014 | 7.800 | 7.840 | 7.630 | 7.660 | 137,618 | -0.18(-2.30%) |
Apr 09, 2014 | 7.730 | 7.880 | 7.650 | 7.840 | 98,243 | +0.14(+1.82%) |
Apr 08, 2014 | 7.730 | 7.850 | 7.670 | 7.700 | 161,432 | +0.00(+0.00%) |
Apr 07, 2014 | 7.730 | 7.870 | 7.700 | 7.700 | 179,606 | -0.09(-1.16%) |
Apr 04, 2014 | 8.060 | 8.130 | 7.770 | 7.790 | 157,136 | -0.24(-2.99%) |
Apr 03, 2014 | 7.970 | 8.080 | 7.900 | 8.030 | 210,816 | +0.03(+0.37%) |
Apr 02, 2014 | 7.920 | 8.000 | 7.880 | 8.000 | 71,901 | +0.08(+1.01%) |
Apr 01, 2014 | 7.860 | 7.970 | 7.810 | 7.920 | 117,656 | +0.07(+0.89%) |
Mar 31, 2014 | 7.770 | 7.960 | 7.742 | 7.850 | 147,961 | +0.11(+1.42%) |
Mar 28, 2014 | 7.680 | 7.890 | 7.620 | 7.740 | 155,591 | +0.04(+0.52%) |
Mar 27, 2014 | 7.750 | 7.830 | 7.670 | 7.700 | 201,118 | -0.07(-0.90%) |
Mar 26, 2014 | 7.940 | 7.940 | 7.750 | 7.770 | 182,248 | -0.07(-0.89%) |
Mar 25, 2014 | 7.890 | 7.950 | 7.760 | 7.840 | 94,730 | -0.01(-0.13%) |
Mar 24, 2014 | 7.830 | 7.910 | 7.620 | 7.850 | 172,277 | +0.03(+0.38%) |
Mar 21, 2014 | 7.630 | 7.890 | 7.584 | 7.820 | 451,344 | +0.19(+2.49%) |
Mar 20, 2014 | 7.580 | 7.670 | 7.525 | 7.630 | 125,176 | +0.01(+0.13%) |
Mar 19, 2014 | 7.500 | 7.665 | 7.414 | 7.620 | 163,275 | +0.09(+1.20%) |
Mar 18, 2014 | 7.410 | 7.610 | 7.052 | 7.530 | 127,620 | +0.09(+1.21%) |
Mar 17, 2014 | 7.410 | 7.520 | 6.984 | 7.440 | 149,660 | +0.04(+0.54%) |
Mar 14, 2014 | 7.360 | 7.510 | 7.342 | 7.400 | 110,436 | -0.01(-0.13%) |
Mar 13, 2014 | 7.460 | 7.460 | 7.276 | 7.410 | 273,922 | -0.02(-0.27%) |
Mar 12, 2014 | 7.310 | 7.530 | 7.264 | 7.430 | 147,375 | +0.07(+0.95%) |
Mar 11, 2014 | 7.440 | 7.500 | 7.100 | 7.360 | 181,294 | -0.08(-1.08%) |
Mar 10, 2014 | 7.500 | 7.500 | 7.290 | 7.440 | 280,917 | +0.42(+5.98%) |
Mar 07, 2014 | 7.110 | 7.110 | 6.850 | 7.020 | 210,276 | -0.02(-0.28%) |
Mar 06, 2014 | 6.430 | 7.070 | 6.200 | 7.040 | 412,979 | +0.34(+5.07%) |
Mar 05, 2014 | 6.680 | 6.748 | 6.610 | 6.700 | 86,161 | -0.03(-0.45%) |
Mar 04, 2014 | 6.500 | 6.820 | 6.455 | 6.730 | 285,339 | +0.35(+5.49%) |