Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.350 | 9.390 | 9.050 | 9.100 | 1,009,291 | -0.28(-2.99%) |
May 29, 2014 | 9.420 | 9.480 | 9.334 | 9.380 | 705,000 | -0.02(-0.21%) |
May 28, 2014 | 9.350 | 9.500 | 9.260 | 9.400 | 1,196,314 | +0.06(+0.64%) |
May 27, 2014 | 9.310 | 9.400 | 9.240 | 9.340 | 1,196,469 | +0.11(+1.19%) |
May 23, 2014 | 9.160 | 9.230 | 9.230 | 9.230 | 740,700 | -0.07(-0.81%) |
May 22, 2014 | 8.960 | 9.320 | 8.881 | 9.305 | 1,029,596 | +0.34(+3.85%) |
May 21, 2014 | 9.340 | 9.340 | 8.910 | 8.960 | 1,017,700 | -0.30(-3.24%) |
May 20, 2014 | 9.300 | 9.300 | 9.060 | 9.260 | 1,993,799 | -0.12(-1.28%) |
May 19, 2014 | 8.360 | 9.420 | 8.360 | 9.380 | 4,357,872 | +1.04(+12.47%) |
May 16, 2014 | 8.250 | 8.340 | 8.048 | 8.340 | 1,168,198 | +0.08(+0.97%) |
May 15, 2014 | 8.270 | 8.340 | 8.060 | 8.260 | 1,165,729 | -0.03(-0.36%) |
May 14, 2014 | 8.540 | 8.700 | 8.280 | 8.290 | 863,732 | -0.30(-3.49%) |
May 13, 2014 | 8.720 | 8.840 | 8.570 | 8.590 | 1,376,515 | -0.10(-1.15%) |
May 12, 2014 | 8.300 | 8.720 | 8.160 | 8.690 | 1,354,698 | +0.43(+5.21%) |
May 09, 2014 | 8.130 | 8.260 | 8.052 | 8.260 | 902,162 | +0.10(+1.23%) |
May 08, 2014 | 8.200 | 8.500 | 8.100 | 8.160 | 1,311,491 | -0.03(-0.37%) |
May 07, 2014 | 8.440 | 8.450 | 8.050 | 8.190 | 1,870,425 | -0.21(-2.50%) |
May 06, 2014 | 8.680 | 8.680 | 8.380 | 8.400 | 1,831,279 | -0.35(-4.00%) |
May 05, 2014 | 8.840 | 8.935 | 8.630 | 8.750 | 1,257,563 | -0.20(-2.23%) |
May 02, 2014 | 9.000 | 9.100 | 8.900 | 8.950 | 1,764,809 | -0.03(-0.32%) |
May 01, 2014 | 8.900 | 8.980 | 8.680 | 8.979 | 1,752,814 | +0.02(+0.21%) |
Apr 30, 2014 | 8.880 | 9.040 | 8.760 | 8.960 | 1,171,862 | +0.03(+0.34%) |
Apr 29, 2014 | 9.000 | 9.050 | 8.720 | 8.930 | 3,324,230 | +0.33(+3.84%) |
Apr 28, 2014 | 8.930 | 9.000 | 8.410 | 8.600 | 2,162,654 | -0.27(-3.04%) |
Apr 25, 2014 | 9.250 | 9.320 | 8.855 | 8.870 | 2,244,780 | -0.48(-5.13%) |
Apr 24, 2014 | 9.500 | 9.580 | 8.770 | 9.350 | 4,574,941 | +0.53(+6.01%) |
Apr 23, 2014 | 8.990 | 9.010 | 8.650 | 8.820 | 2,865,053 | -0.19(-2.11%) |
Apr 22, 2014 | 8.850 | 9.070 | 8.850 | 9.010 | 2,395,852 | +0.20(+2.27%) |
Apr 21, 2014 | 8.670 | 8.920 | 8.670 | 8.810 | 1,901,575 | +0.19(+2.20%) |
Apr 17, 2014 | 8.110 | 8.620 | 8.620 | 8.620 | 1,810,900 | +0.49(+6.03%) |
Apr 16, 2014 | 8.240 | 8.260 | 8.045 | 8.130 | 1,113,211 | -0.01(-0.12%) |
Apr 15, 2014 | 8.300 | 8.350 | 7.890 | 8.140 | 1,543,337 | -0.09(-1.09%) |
Apr 14, 2014 | 8.200 | 8.260 | 8.100 | 8.230 | 1,027,129 | +0.14(+1.73%) |
Apr 11, 2014 | 8.110 | 8.225 | 7.940 | 8.090 | 1,282,639 | -0.10(-1.22%) |
Apr 10, 2014 | 8.540 | 8.610 | 8.115 | 8.190 | 1,419,653 | -0.39(-4.55%) |
Apr 09, 2014 | 8.520 | 8.690 | 8.345 | 8.580 | 927,758 | +0.12(+1.42%) |
Apr 08, 2014 | 8.370 | 8.650 | 8.350 | 8.460 | 949,103 | +0.06(+0.71%) |
Apr 07, 2014 | 8.440 | 8.560 | 8.220 | 8.400 | 1,282,033 | -0.10(-1.18%) |
Apr 04, 2014 | 8.920 | 9.000 | 8.425 | 8.500 | 1,553,443 | -0.32(-3.63%) |
Apr 03, 2014 | 9.160 | 9.285 | 8.710 | 8.820 | 1,959,456 | -0.31(-3.40%) |
Apr 02, 2014 | 9.200 | 9.240 | 9.010 | 9.130 | 1,191,769 | -0.03(-0.33%) |
Apr 01, 2014 | 9.080 | 9.250 | 9.060 | 9.160 | 1,022,580 | +0.08(+0.88%) |
Mar 31, 2014 | 8.860 | 9.130 | 8.810 | 9.080 | 1,497,751 | +0.32(+3.65%) |
Mar 28, 2014 | 8.950 | 9.100 | 8.650 | 8.760 | 896,877 | -0.19(-2.12%) |
Mar 27, 2014 | 9.050 | 9.160 | 8.730 | 8.950 | 1,489,198 | -0.09(-1.00%) |
Mar 26, 2014 | 9.520 | 9.590 | 9.000 | 9.040 | 1,364,047 | -0.31(-3.32%) |
Mar 25, 2014 | 9.540 | 9.640 | 9.200 | 9.350 | 842,466 | -0.11(-1.16%) |
Mar 24, 2014 | 9.710 | 9.820 | 9.258 | 9.460 | 1,253,297 | -0.24(-2.47%) |
Mar 21, 2014 | 9.720 | 9.870 | 9.555 | 9.700 | 1,833,674 | +0.03(+0.31%) |
Mar 20, 2014 | 9.890 | 9.910 | 9.650 | 9.670 | 2,260,659 | +0.30(+3.20%) |
Mar 19, 2014 | 9.460 | 9.460 | 9.250 | 9.370 | 794,587 | -0.13(-1.37%) |
Mar 18, 2014 | 9.280 | 9.520 | 9.280 | 9.500 | 944,355 | +0.24(+2.59%) |
Mar 17, 2014 | 9.450 | 9.570 | 9.200 | 9.260 | 1,267,105 | -0.11(-1.17%) |
Mar 14, 2014 | 9.240 | 9.470 | 9.160 | 9.370 | 996,430 | +0.10(+1.08%) |
Mar 13, 2014 | 9.780 | 9.810 | 9.200 | 9.270 | 2,538,794 | -0.44(-4.53%) |
Mar 12, 2014 | 8.850 | 9.750 | 8.830 | 9.710 | 5,588,043 | +1.26(+14.91%) |
Mar 11, 2014 | 8.610 | 8.685 | 8.410 | 8.450 | 1,028,530 | -0.18(-2.09%) |
Mar 10, 2014 | 8.930 | 8.930 | 8.550 | 8.630 | 1,006,590 | -0.31(-3.47%) |
Mar 07, 2014 | 9.050 | 9.120 | 8.720 | 8.940 | 1,368,594 | -0.06(-0.67%) |
Mar 06, 2014 | 8.780 | 9.150 | 8.730 | 9.000 | 2,596,361 | +0.28(+3.21%) |
Mar 05, 2014 | 8.600 | 8.775 | 8.600 | 8.720 | 1,006,186 | +0.12(+1.34%) |
Mar 04, 2014 | 8.320 | 8.740 | 8.320 | 8.605 | 2,157,563 | +0.44(+5.32%) |