Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.30 | 10.30 | 9.750 | 9.960 | 1,484,028 | -0.26(-2.54%) |
May 29, 2014 | 10.24 | 10.36 | 9.970 | 10.22 | 5,981,919 | +0.15(+1.49%) |
May 28, 2014 | 9.740 | 10.40 | 9.500 | 10.07 | 1,950,152 | +0.08(+0.80%) |
May 27, 2014 | 10.85 | 10.98 | 9.530 | 9.990 | 7,825,693 | +0.98(+10.94%) |
May 23, 2014 | 9.110 | 9.005 | 9.005 | 9.005 | 361,400 | +0.06(+0.61%) |
May 22, 2014 | 8.690 | 9.150 | 8.570 | 8.950 | 283,794 | +0.30(+3.47%) |
May 21, 2014 | 8.510 | 8.910 | 8.500 | 8.650 | 429,101 | +0.15(+1.76%) |
May 20, 2014 | 8.700 | 8.920 | 8.350 | 8.500 | 602,580 | -0.20(-2.30%) |
May 19, 2014 | 8.240 | 8.770 | 8.210 | 8.700 | 373,041 | +0.39(+4.69%) |
May 16, 2014 | 8.500 | 8.500 | 8.000 | 8.310 | 432,019 | -0.14(-1.66%) |
May 15, 2014 | 8.470 | 8.555 | 8.050 | 8.450 | 457,661 | -0.10(-1.17%) |
May 14, 2014 | 8.280 | 8.710 | 8.070 | 8.550 | 431,842 | +0.22(+2.64%) |
May 13, 2014 | 7.600 | 8.490 | 7.600 | 8.330 | 1,235,012 | +0.62(+8.04%) |
May 12, 2014 | 7.760 | 7.960 | 7.570 | 7.710 | 738,427 | +0.01(+0.13%) |
May 09, 2014 | 7.290 | 7.840 | 7.290 | 7.700 | 489,620 | +0.33(+4.48%) |
May 08, 2014 | 8.250 | 8.250 | 7.290 | 7.370 | 1,145,266 | -1.18(-13.80%) |
May 07, 2014 | 8.430 | 8.720 | 8.060 | 8.550 | 712,357 | +0.15(+1.79%) |
May 06, 2014 | 8.760 | 8.925 | 8.340 | 8.400 | 343,299 | -0.43(-4.87%) |
May 05, 2014 | 8.360 | 8.840 | 8.260 | 8.830 | 278,204 | +0.36(+4.25%) |
May 02, 2014 | 8.950 | 8.998 | 8.410 | 8.470 | 504,645 | -0.43(-4.83%) |
May 01, 2014 | 8.550 | 9.110 | 8.330 | 8.900 | 476,376 | +0.31(+3.61%) |
Apr 30, 2014 | 8.110 | 8.600 | 8.040 | 8.590 | 519,661 | +0.17(+2.02%) |
Apr 29, 2014 | 7.790 | 8.510 | 7.680 | 8.420 | 731,076 | +0.69(+8.93%) |
Apr 28, 2014 | 8.010 | 8.140 | 7.580 | 7.730 | 1,055,775 | -0.28(-3.50%) |
Apr 25, 2014 | 8.320 | 8.350 | 7.810 | 8.010 | 888,407 | -0.40(-4.76%) |
Apr 24, 2014 | 8.600 | 8.740 | 7.870 | 8.410 | 885,418 | -0.14(-1.64%) |
Apr 23, 2014 | 9.230 | 9.230 | 8.400 | 8.550 | 641,237 | -0.65(-7.07%) |
Apr 22, 2014 | 8.840 | 9.449 | 8.840 | 9.200 | 656,713 | +0.16(+1.77%) |
Apr 21, 2014 | 8.360 | 9.080 | 8.220 | 9.040 | 627,021 | +0.70(+8.39%) |
Apr 17, 2014 | 8.280 | 8.340 | 8.340 | 8.340 | 365,000 | +0.00(+0.00%) |
Apr 16, 2014 | 8.460 | 8.510 | 8.150 | 8.340 | 501,184 | +0.01(+0.12%) |
Apr 15, 2014 | 8.260 | 8.562 | 7.900 | 8.330 | 1,315,788 | +0.08(+0.97%) |
Apr 14, 2014 | 9.320 | 9.370 | 8.010 | 8.250 | 1,786,620 | -0.66(-7.41%) |
Apr 11, 2014 | 8.920 | 9.350 | 8.720 | 8.910 | 1,015,938 | -0.15(-1.66%) |
Apr 10, 2014 | 9.760 | 9.760 | 8.850 | 9.060 | 552,072 | -0.72(-7.36%) |
Apr 09, 2014 | 9.490 | 9.830 | 9.320 | 9.780 | 504,566 | +0.32(+3.38%) |
Apr 08, 2014 | 9.290 | 9.470 | 8.770 | 9.460 | 854,591 | +0.15(+1.61%) |
Apr 07, 2014 | 8.950 | 9.525 | 8.750 | 9.310 | 642,975 | +0.21(+2.31%) |
Apr 04, 2014 | 10.25 | 10.27 | 8.960 | 9.100 | 1,238,543 | -1.01(-9.99%) |
Apr 03, 2014 | 10.37 | 10.56 | 9.850 | 10.11 | 669,562 | -0.21(-2.03%) |
Apr 02, 2014 | 10.99 | 10.99 | 10.23 | 10.32 | 1,410,513 | -0.58(-5.32%) |
Apr 01, 2014 | 10.59 | 11.20 | 10.59 | 10.90 | 532,726 | +0.32(+3.02%) |
Mar 31, 2014 | 10.20 | 10.90 | 10.04 | 10.58 | 582,859 | +0.44(+4.34%) |
Mar 28, 2014 | 10.27 | 10.50 | 9.805 | 10.14 | 587,061 | -0.07(-0.69%) |
Mar 27, 2014 | 10.11 | 10.48 | 9.550 | 10.21 | 596,534 | +0.06(+0.59%) |
Mar 26, 2014 | 10.13 | 10.44 | 9.920 | 10.15 | 1,157,590 | +0.13(+1.30%) |
Mar 25, 2014 | 10.37 | 10.52 | 9.890 | 10.02 | 394,967 | -0.14(-1.38%) |
Mar 24, 2014 | 10.72 | 10.72 | 9.501 | 10.16 | 980,381 | -0.57(-5.31%) |
Mar 21, 2014 | 11.22 | 11.28 | 10.52 | 10.73 | 4,058,358 | -0.37(-3.33%) |
Mar 20, 2014 | 11.25 | 11.45 | 11.04 | 11.10 | 421,881 | -0.24(-2.12%) |
Mar 19, 2014 | 11.42 | 11.67 | 11.05 | 11.34 | 610,017 | -0.06(-0.53%) |
Mar 18, 2014 | 10.65 | 11.50 | 10.42 | 11.40 | 639,839 | +0.73(+6.84%) |
Mar 17, 2014 | 11.19 | 11.50 | 10.62 | 10.67 | 744,208 | -0.44(-3.96%) |
Mar 14, 2014 | 10.81 | 11.25 | 10.62 | 11.11 | 534,900 | +0.18(+1.65%) |
Mar 13, 2014 | 11.16 | 11.31 | 10.57 | 10.93 | 549,034 | -0.18(-1.62%) |
Mar 12, 2014 | 10.64 | 11.12 | 10.41 | 11.11 | 670,351 | +0.34(+3.16%) |
Mar 11, 2014 | 11.29 | 11.52 | 10.61 | 10.77 | 932,043 | -0.71(-6.18%) |
Mar 10, 2014 | 11.98 | 12.00 | 11.21 | 11.48 | 912,501 | +0.02(+0.17%) |
Mar 07, 2014 | 12.34 | 12.34 | 11.17 | 11.46 | 1,208,699 | -0.85(-6.90%) |
Mar 06, 2014 | 12.90 | 12.95 | 12.09 | 12.31 | 951,520 | -0.52(-4.05%) |
Mar 05, 2014 | 13.24 | 13.24 | 12.63 | 12.83 | 889,119 | +0.08(+0.63%) |
Mar 04, 2014 | 12.55 | 13.00 | 12.43 | 12.75 | 1,965,935 | +0.34(+2.74%) |