Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.820 | 6.880 | 6.670 | 6.840 | 1,313,896 | +0.05(+0.74%) |
May 29, 2014 | 6.800 | 6.970 | 6.700 | 6.790 | 1,829,690 | -0.04(-0.59%) |
May 28, 2014 | 7.110 | 7.120 | 6.800 | 6.830 | 2,510,043 | -0.29(-4.07%) |
May 27, 2014 | 7.470 | 7.547 | 7.100 | 7.120 | 1,961,372 | -0.46(-6.07%) |
May 23, 2014 | 7.810 | 7.580 | 7.580 | 7.580 | 1,471,500 | -0.29(-3.68%) |
May 22, 2014 | 7.940 | 7.980 | 7.810 | 7.870 | 545,291 | +0.02(+0.25%) |
May 21, 2014 | 7.740 | 7.925 | 7.710 | 7.850 | 1,176,878 | +0.05(+0.64%) |
May 20, 2014 | 7.980 | 8.060 | 7.710 | 7.800 | 1,513,089 | -0.23(-2.86%) |
May 19, 2014 | 8.010 | 8.110 | 7.950 | 8.030 | 899,933 | +0.09(+1.13%) |
May 16, 2014 | 7.920 | 7.970 | 7.850 | 7.940 | 678,362 | -0.01(-0.13%) |
May 15, 2014 | 7.990 | 8.060 | 7.830 | 7.950 | 1,224,454 | -0.10(-1.24%) |
May 14, 2014 | 8.280 | 8.320 | 8.010 | 8.050 | 1,358,451 | -0.08(-0.98%) |
May 13, 2014 | 8.060 | 8.210 | 8.010 | 8.130 | 1,055,868 | +0.07(+0.87%) |
May 12, 2014 | 7.970 | 8.150 | 7.900 | 8.060 | 1,236,333 | +0.19(+2.41%) |
May 09, 2014 | 7.970 | 7.970 | 7.800 | 7.870 | 1,189,972 | -0.08(-1.01%) |
May 08, 2014 | 8.180 | 8.410 | 7.940 | 7.950 | 1,223,842 | -0.24(-2.93%) |
May 07, 2014 | 8.390 | 8.390 | 7.910 | 8.190 | 2,703,140 | -0.23(-2.73%) |
May 06, 2014 | 8.540 | 8.590 | 8.320 | 8.420 | 1,686,272 | -0.12(-1.41%) |
May 05, 2014 | 8.760 | 8.802 | 8.530 | 8.540 | 960,897 | -0.14(-1.61%) |
May 02, 2014 | 8.590 | 8.870 | 8.520 | 8.680 | 1,051,029 | +0.13(+1.52%) |
May 01, 2014 | 8.570 | 8.640 | 8.420 | 8.550 | 1,389,482 | -0.11(-1.27%) |
Apr 30, 2014 | 8.530 | 8.700 | 8.430 | 8.660 | 1,285,948 | +0.05(+0.58%) |
Apr 29, 2014 | 8.360 | 8.630 | 8.320 | 8.610 | 1,249,749 | +0.24(+2.87%) |
Apr 28, 2014 | 8.600 | 8.600 | 8.250 | 8.370 | 1,678,194 | -0.24(-2.79%) |
Apr 25, 2014 | 8.660 | 8.780 | 8.430 | 8.610 | 959,219 | -0.01(-0.12%) |
Apr 24, 2014 | 8.540 | 8.700 | 8.420 | 8.620 | 1,108,629 | +0.01(+0.12%) |
Apr 23, 2014 | 8.590 | 8.730 | 8.490 | 8.610 | 1,109,877 | +0.01(+0.12%) |
Apr 22, 2014 | 8.470 | 8.635 | 8.320 | 8.600 | 1,588,614 | +0.17(+2.02%) |
Apr 21, 2014 | 8.500 | 8.570 | 8.240 | 8.430 | 1,439,504 | -0.08(-0.94%) |
Apr 17, 2014 | 8.460 | 8.510 | 8.510 | 8.510 | 1,060,700 | +0.01(+0.12%) |
Apr 16, 2014 | 8.680 | 8.680 | 8.439 | 8.500 | 1,074,682 | -0.15(-1.73%) |
Apr 15, 2014 | 8.560 | 8.690 | 8.350 | 8.650 | 1,959,603 | -0.20(-2.26%) |
Apr 14, 2014 | 8.980 | 9.050 | 8.750 | 8.850 | 1,737,416 | +0.00(+0.00%) |
Apr 11, 2014 | 9.010 | 9.130 | 8.815 | 8.850 | 1,364,372 | -0.19(-2.10%) |
Apr 10, 2014 | 9.460 | 9.560 | 9.000 | 9.040 | 1,484,808 | -0.34(-3.62%) |
Apr 09, 2014 | 9.150 | 9.520 | 8.960 | 9.380 | 1,523,312 | +0.14(+1.52%) |
Apr 08, 2014 | 9.250 | 9.300 | 9.080 | 9.240 | 1,704,901 | +0.14(+1.54%) |
Apr 07, 2014 | 9.270 | 9.400 | 9.020 | 9.100 | 1,635,948 | -0.21(-2.26%) |
Apr 04, 2014 | 9.630 | 9.640 | 9.300 | 9.310 | 1,752,839 | -0.12(-1.27%) |
Apr 03, 2014 | 9.560 | 9.620 | 9.330 | 9.430 | 982,083 | -0.20(-2.08%) |
Apr 02, 2014 | 9.610 | 9.710 | 9.520 | 9.630 | 1,225,471 | +0.17(+1.80%) |
Apr 01, 2014 | 9.330 | 9.520 | 9.300 | 9.460 | 1,613,215 | +0.17(+1.83%) |
Mar 31, 2014 | 9.620 | 9.620 | 9.210 | 9.290 | 1,680,819 | -0.34(-3.53%) |
Mar 28, 2014 | 9.320 | 9.670 | 9.240 | 9.630 | 1,932,799 | +0.30(+3.22%) |
Mar 27, 2014 | 9.280 | 9.460 | 9.130 | 9.330 | 2,217,829 | +0.02(+0.21%) |
Mar 26, 2014 | 10.15 | 10.22 | 9.220 | 9.310 | 4,242,591 | -0.81(-8.00%) |
Mar 25, 2014 | 10.20 | 10.32 | 10.01 | 10.12 | 1,589,540 | +0.02(+0.20%) |
Mar 24, 2014 | 10.71 | 10.76 | 10.10 | 10.10 | 2,612,823 | -0.77(-7.08%) |
Mar 21, 2014 | 11.07 | 11.17 | 10.80 | 10.87 | 2,396,385 | -0.06(-0.55%) |
Mar 20, 2014 | 10.68 | 11.17 | 10.65 | 10.93 | 1,343,025 | +0.14(+1.30%) |
Mar 19, 2014 | 10.97 | 11.10 | 10.75 | 10.79 | 1,723,043 | -0.31(-2.79%) |
Mar 18, 2014 | 10.43 | 11.25 | 10.39 | 11.10 | 3,175,357 | +0.51(+4.82%) |
Mar 17, 2014 | 10.79 | 10.86 | 10.53 | 10.59 | 1,859,009 | -0.20(-1.85%) |
Mar 14, 2014 | 10.91 | 11.09 | 10.70 | 10.79 | 2,008,926 | +0.11(+1.03%) |
Mar 13, 2014 | 10.78 | 11.06 | 10.67 | 10.68 | 1,714,231 | -0.11(-1.02%) |
Mar 12, 2014 | 10.66 | 10.82 | 10.63 | 10.79 | 1,244,229 | +0.29(+2.76%) |
Mar 11, 2014 | 10.78 | 10.86 | 10.43 | 10.50 | 1,407,016 | -0.10(-0.94%) |
Mar 10, 2014 | 10.95 | 10.98 | 10.54 | 10.60 | 1,672,967 | -0.37(-3.37%) |
Mar 07, 2014 | 11.23 | 11.28 | 10.91 | 10.97 | 1,397,098 | -0.44(-3.86%) |
Mar 06, 2014 | 11.24 | 11.47 | 11.23 | 11.41 | 1,414,177 | +0.22(+1.97%) |
Mar 05, 2014 | 11.22 | 11.29 | 11.06 | 11.19 | 1,153,851 | +0.00(+0.00%) |
Mar 04, 2014 | 11.12 | 11.37 | 11.04 | 11.19 | 1,547,282 | -0.07(-0.62%) |