Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.778 | 9.904 | 9.695 | 9.827 | 38,300 | +0.08(+0.79%) |
May 29, 2014 | 9.630 | 9.800 | 9.619 | 9.750 | 32,510 | +0.09(+0.96%) |
May 28, 2014 | 9.646 | 9.744 | 9.586 | 9.657 | 200,853 | -0.02(-0.23%) |
May 27, 2014 | 9.805 | 9.893 | 9.586 | 9.679 | 94,330 | -0.05(-0.56%) |
May 23, 2014 | 9.734 | 9.734 | 9.734 | 9.734 | 14,604 | +0.02(+0.17%) |
May 22, 2014 | 9.646 | 9.767 | 9.641 | 9.717 | 36,842 | +0.02(+0.23%) |
May 21, 2014 | 9.619 | 9.783 | 9.586 | 9.695 | 60,207 | +0.08(+0.80%) |
May 20, 2014 | 9.854 | 10.05 | 9.586 | 9.619 | 61,432 | -0.21(-2.12%) |
May 19, 2014 | 10.12 | 10.12 | 9.794 | 9.827 | 52,518 | -0.18(-1.81%) |
May 16, 2014 | 9.980 | 10.18 | 9.882 | 10.01 | 40,153 | -0.02(-0.16%) |
May 15, 2014 | 10.06 | 10.17 | 10.01 | 10.02 | 39,040 | -0.09(-0.92%) |
May 14, 2014 | 10.27 | 10.27 | 10.08 | 10.12 | 56,565 | -0.15(-1.49%) |
May 13, 2014 | 10.45 | 10.45 | 10.12 | 10.27 | 38,744 | -0.07(-0.64%) |
May 12, 2014 | 10.12 | 10.45 | 10.12 | 10.34 | 63,711 | +0.22(+2.17%) |
May 09, 2014 | 10.08 | 10.14 | 9.920 | 10.12 | 53,823 | +0.01(+0.05%) |
May 08, 2014 | 10.15 | 10.28 | 10.11 | 10.11 | 84,975 | -0.10(-1.02%) |
May 07, 2014 | 10.05 | 10.33 | 10.05 | 10.22 | 52,936 | +0.14(+1.36%) |
May 06, 2014 | 10.06 | 10.38 | 10.05 | 10.08 | 63,475 | +0.04(+0.38%) |
May 05, 2014 | 9.920 | 10.05 | 9.915 | 10.04 | 30,025 | -0.02(-0.22%) |
May 02, 2014 | 10.35 | 10.35 | 9.997 | 10.06 | 30,208 | -0.32(-3.06%) |
May 01, 2014 | 10.12 | 10.38 | 10.08 | 10.38 | 98,030 | +0.21(+2.10%) |
Apr 30, 2014 | 9.586 | 10.35 | 9.586 | 10.17 | 175,229 | +0.56(+5.88%) |
Apr 29, 2014 | 9.663 | 9.744 | 9.586 | 9.602 | 70,946 | +0.01(+0.11%) |
Apr 28, 2014 | 9.641 | 9.860 | 9.586 | 9.591 | 77,518 | -0.13(-1.30%) |
Apr 25, 2014 | 9.761 | 9.778 | 9.641 | 9.717 | 42,291 | -0.09(-0.89%) |
Apr 24, 2014 | 9.734 | 9.920 | 9.695 | 9.805 | 187,940 | -0.04(-0.39%) |
Apr 23, 2014 | 9.821 | 9.920 | 9.717 | 9.843 | 38,094 | +0.05(+0.56%) |
Apr 22, 2014 | 9.728 | 9.825 | 9.717 | 9.789 | 36,621 | +0.10(+1.07%) |
Apr 21, 2014 | 9.599 | 9.816 | 9.599 | 9.685 | 38,724 | +0.09(+0.97%) |
Apr 17, 2014 | 9.679 | 9.591 | 9.591 | 9.591 | 44,726 | -0.10(-1.02%) |
Apr 16, 2014 | 9.997 | 10.02 | 9.602 | 9.690 | 49,398 | -0.19(-1.89%) |
Apr 15, 2014 | 9.991 | 10.08 | 9.619 | 9.876 | 32,422 | -0.04(-0.44%) |
Apr 14, 2014 | 9.821 | 10.10 | 9.805 | 9.920 | 53,712 | +0.22(+2.26%) |
Apr 11, 2014 | 9.931 | 9.964 | 9.685 | 9.701 | 97,809 | -0.35(-3.44%) |
Apr 10, 2014 | 10.31 | 10.31 | 9.997 | 10.05 | 57,695 | -0.26(-2.55%) |
Apr 09, 2014 | 10.12 | 10.46 | 9.997 | 10.31 | 197,284 | +0.18(+1.73%) |
Apr 08, 2014 | 9.997 | 10.27 | 9.997 | 10.13 | 46,804 | +0.11(+1.09%) |
Apr 07, 2014 | 10.08 | 10.27 | 9.941 | 10.02 | 67,840 | -0.16(-1.61%) |
Apr 04, 2014 | 9.997 | 10.29 | 9.876 | 10.19 | 170,524 | +0.30(+3.05%) |
Apr 03, 2014 | 9.865 | 9.975 | 9.772 | 9.887 | 94,403 | +0.09(+0.95%) |
Apr 02, 2014 | 9.613 | 9.811 | 9.487 | 9.794 | 55,572 | +0.23(+2.41%) |
Apr 01, 2014 | 9.575 | 9.772 | 9.446 | 9.564 | 52,175 | +0.04(+0.40%) |
Mar 31, 2014 | 9.416 | 9.580 | 9.405 | 9.526 | 60,238 | +0.13(+1.34%) |
Mar 28, 2014 | 9.257 | 9.427 | 9.257 | 9.400 | 38,550 | +0.15(+1.66%) |
Mar 27, 2014 | 9.339 | 9.405 | 9.175 | 9.246 | 89,944 | -0.13(-1.34%) |
Mar 26, 2014 | 9.679 | 9.679 | 9.367 | 9.372 | 63,523 | -0.24(-2.45%) |
Mar 25, 2014 | 9.476 | 9.728 | 9.367 | 9.608 | 62,455 | +0.20(+2.10%) |
Mar 24, 2014 | 9.487 | 9.564 | 9.268 | 9.411 | 53,325 | +0.01(+0.06%) |
Mar 21, 2014 | 10.02 | 10.02 | 9.405 | 9.405 | 257,955 | -0.61(-6.12%) |
Mar 20, 2014 | 10.06 | 10.13 | 9.942 | 10.02 | 50,033 | +0.00(+0.00%) |
Mar 19, 2014 | 10.06 | 10.13 | 9.958 | 10.02 | 88,880 | -0.02(-0.22%) |
Mar 18, 2014 | 9.882 | 10.05 | 9.537 | 10.04 | 108,219 | +0.21(+2.17%) |
Mar 17, 2014 | 9.641 | 9.920 | 9.641 | 9.827 | 152,391 | +0.16(+1.64%) |
Mar 14, 2014 | 9.498 | 9.689 | 9.493 | 9.668 | 59,565 | +0.16(+1.73%) |
Mar 13, 2014 | 9.509 | 9.575 | 9.417 | 9.504 | 28,062 | +0.00(+0.00%) |
Mar 12, 2014 | 9.345 | 9.564 | 9.230 | 9.504 | 102,935 | +0.16(+1.70%) |
Mar 11, 2014 | 9.268 | 9.356 | 9.230 | 9.345 | 26,761 | +0.02(+0.18%) |
Mar 10, 2014 | 9.345 | 9.411 | 9.241 | 9.329 | 18,847 | -0.07(-0.70%) |
Mar 07, 2014 | 9.307 | 9.394 | 9.263 | 9.394 | 31,310 | +0.04(+0.47%) |
Mar 06, 2014 | 9.323 | 9.394 | 9.219 | 9.350 | 59,592 | +0.01(+0.12%) |
Mar 05, 2014 | 9.323 | 9.411 | 9.318 | 9.339 | 48,239 | -0.02(-0.18%) |
Mar 04, 2014 | 9.422 | 9.422 | 9.263 | 9.356 | 76,061 | +0.01(+0.12%) |
Mar 03, 2014 | 9.367 | 9.427 | 9.175 | 9.345 | 31,246 | +0.01(+0.06%) |
Feb 28, 2014 | 9.186 | 9.372 | 9.164 | 9.339 | 42,110 | +0.12(+1.25%) |
Feb 27, 2014 | 9.197 | 9.290 | 9.148 | 9.224 | 84,252 | +0.03(+0.30%) |
Feb 26, 2014 | 9.252 | 9.367 | 9.175 | 9.197 | 58,977 | -0.02(-0.18%) |
Feb 25, 2014 | 9.263 | 9.301 | 9.175 | 9.213 | 50,875 | +0.00(+0.00%) |
Feb 24, 2014 | 9.203 | 9.296 | 9.203 | 9.213 | 47,625 | -0.03(-0.30%) |
Feb 21, 2014 | 9.279 | 9.312 | 9.208 | 9.241 | 60,905 | +0.01(+0.12%) |
Feb 20, 2014 | 9.148 | 9.253 | 9.137 | 9.230 | 55,412 | +0.07(+0.78%) |
Feb 19, 2014 | 9.142 | 9.263 | 9.142 | 9.159 | 39,020 | -0.02(-0.18%) |
Feb 18, 2014 | 9.246 | 9.312 | 9.153 | 9.175 | 98,227 | -0.12(-1.24%) |
Feb 14, 2014 | 9.526 | 9.290 | 9.290 | 9.290 | 68,094 | -0.22(-2.30%) |
Feb 13, 2014 | 9.372 | 9.509 | 9.334 | 9.509 | 28,526 | +0.04(+0.40%) |
Feb 12, 2014 | 9.564 | 9.602 | 9.433 | 9.471 | 9,637 | -0.06(-0.63%) |
Feb 11, 2014 | 9.509 | 9.591 | 9.427 | 9.531 | 68,074 | +0.02(+0.23%) |
Feb 10, 2014 | 9.367 | 9.526 | 9.268 | 9.509 | 53,095 | +0.05(+0.58%) |
Feb 07, 2014 | 9.203 | 9.476 | 9.181 | 9.454 | 60,401 | +0.29(+3.17%) |
Feb 06, 2014 | 9.027 | 9.241 | 9.027 | 9.164 | 100,562 | +0.12(+1.27%) |
Feb 05, 2014 | 9.044 | 9.126 | 9.016 | 9.049 | 52,335 | +0.01(+0.06%) |
Feb 04, 2014 | 9.060 | 9.181 | 9.033 | 9.044 | 83,257 | -0.02(-0.24%) |
Feb 03, 2014 | 9.230 | 9.274 | 9.027 | 9.066 | 128,955 | -0.22(-2.36%) |
Jan 31, 2014 | 9.268 | 9.471 | 9.257 | 9.285 | 103,224 | -0.14(-1.45%) |
Jan 30, 2014 | 9.235 | 9.438 | 9.230 | 9.422 | 61,540 | +0.16(+1.72%) |
Jan 29, 2014 | 9.367 | 9.367 | 9.257 | 9.263 | 65,538 | -0.10(-1.05%) |
Jan 28, 2014 | 9.350 | 9.405 | 9.323 | 9.361 | 37,760 | -0.01(-0.06%) |
Jan 27, 2014 | 9.526 | 9.526 | 9.263 | 9.367 | 82,697 | -0.18(-1.84%) |
Jan 24, 2014 | 9.570 | 9.580 | 9.323 | 9.542 | 124,433 | -0.09(-0.97%) |
Jan 23, 2014 | 9.460 | 9.641 | 9.350 | 9.635 | 120,912 | +0.10(+1.03%) |
Jan 22, 2014 | 9.580 | 9.635 | 9.340 | 9.537 | 179,017 | -0.06(-0.63%) |
Jan 21, 2014 | 9.361 | 9.624 | 9.312 | 9.597 | 112,142 | +0.25(+2.70%) |
Jan 17, 2014 | 9.613 | 9.345 | 9.345 | 9.345 | 215,054 | -0.28(-2.96%) |
Jan 16, 2014 | 9.635 | 9.690 | 9.613 | 9.630 | 65,850 | -0.04(-0.40%) |
Jan 15, 2014 | 9.723 | 9.772 | 9.613 | 9.668 | 93,075 | -0.09(-0.95%) |
Jan 14, 2014 | 9.695 | 9.772 | 9.638 | 9.761 | 59,926 | +0.07(+0.73%) |
Jan 13, 2014 | 9.586 | 9.854 | 9.537 | 9.690 | 123,387 | -0.01(-0.06%) |
Jan 10, 2014 | 9.734 | 9.778 | 9.633 | 9.695 | 129,921 | -0.07(-0.73%) |
Jan 09, 2014 | 9.832 | 11.51 | 9.619 | 9.767 | 127,303 | +0.01(+0.06%) |
Jan 08, 2014 | 9.926 | 9.997 | 9.707 | 9.761 | 247,480 | -0.25(-2.46%) |
Jan 07, 2014 | 10.08 | 10.17 | 9.955 | 10.01 | 225,033 | -0.16(-1.56%) |
Jan 06, 2014 | 10.10 | 10.19 | 10.05 | 10.17 | 173,171 | +0.03(+0.32%) |
Jan 03, 2014 | 9.926 | 10.13 | 9.909 | 10.13 | 100,513 | +0.20(+2.04%) |
Jan 02, 2014 | 10.08 | 10.08 | 9.860 | 9.931 | 83,955 | -0.13(-1.31%) |
Dec 31, 2013 | 10.10 | 10.06 | 10.06 | 10.06 | 169,779 | +0.02(+0.22%) |
Dec 30, 2013 | 10.13 | 10.13 | 9.915 | 10.04 | 120,888 | +0.02(+0.16%) |
Dec 27, 2013 | 10.05 | 10.08 | 9.739 | 10.02 | 109,728 | +0.02(+0.22%) |
Dec 26, 2013 | 10.07 | 10.12 | 9.964 | 10.00 | 105,597 | -0.05(-0.49%) |
Dec 24, 2013 | 10.18 | 10.19 | 9.876 | 10.05 | 126,635 | -0.09(-0.86%) |
Dec 23, 2013 | 9.904 | 10.18 | 9.865 | 10.14 | 167,634 | +0.24(+2.38%) |
Dec 20, 2013 | 9.860 | 9.904 | 9.685 | 9.904 | 1,218,914 | +0.01(+0.11%) |
Dec 19, 2013 | 9.920 | 9.934 | 9.695 | 9.893 | 215,771 | -0.11(-1.10%) |
Dec 18, 2013 | 9.909 | 10.03 | 9.865 | 10.00 | 165,663 | -0.01(-0.11%) |
Dec 17, 2013 | 9.860 | 10.07 | 9.811 | 10.01 | 158,933 | +0.11(+1.11%) |
Dec 16, 2013 | 10.27 | 10.27 | 9.778 | 9.904 | 151,365 | -0.19(-1.90%) |
Dec 13, 2013 | 10.13 | 10.18 | 9.865 | 10.10 | 87,945 | +0.13(+1.32%) |
Dec 12, 2013 | 9.832 | 10.22 | 9.816 | 9.964 | 106,846 | +0.05(+0.50%) |
Dec 11, 2013 | 9.860 | 9.958 | 9.811 | 9.915 | 129,060 | +0.02(+0.22%) |
Dec 10, 2013 | 10.12 | 10.37 | 9.772 | 9.893 | 142,653 | -0.32(-3.11%) |
Dec 09, 2013 | 9.893 | 10.24 | 9.893 | 10.21 | 362,644 | +0.13(+1.30%) |
Dec 06, 2013 | 10.13 | 10.23 | 9.871 | 10.08 | 114,862 | -0.13(-1.29%) |
Dec 05, 2013 | 10.27 | 10.39 | 9.980 | 10.21 | 79,756 | -0.02(-0.21%) |
Dec 04, 2013 | 9.832 | 10.24 | 9.778 | 10.23 | 147,330 | +0.36(+3.61%) |
Dec 03, 2013 | 9.876 | 10.01 | 9.772 | 9.876 | 131,066 | -0.09(-0.88%) |
Dec 02, 2013 | 10.27 | 10.27 | 9.915 | 9.964 | 102,886 | -0.47(-4.51%) |
Nov 29, 2013 | 10.35 | 10.46 | 10.13 | 10.44 | 13,606 | +0.05(+0.47%) |
Nov 27, 2013 | 10.00 | 10.46 | 10.00 | 10.39 | 98,430 | +0.38(+3.83%) |
Nov 26, 2013 | 9.871 | 10.08 | 9.783 | 10.00 | 57,619 | +0.16(+1.61%) |
Nov 25, 2013 | 9.805 | 9.871 | 9.696 | 9.843 | 89,625 | -0.04(-0.39%) |
Nov 22, 2013 | 9.854 | 9.909 | 9.805 | 9.882 | 113,365 | -0.01(-0.06%) |
Nov 21, 2013 | 9.668 | 9.920 | 9.646 | 9.887 | 186,213 | -0.03(-0.28%) |
Nov 20, 2013 | 10.06 | 10.24 | 9.717 | 9.915 | 381,984 | -0.22(-2.22%) |
Nov 19, 2013 | 10.34 | 10.34 | 10.05 | 10.14 | 169,962 | -0.18(-1.75%) |
Nov 18, 2013 | 10.30 | 10.41 | 10.28 | 10.32 | 43,494 | -0.08(-0.74%) |
Nov 15, 2013 | 10.33 | 10.42 | 10.30 | 10.40 | 114,150 | +0.01(+0.10%) |
Nov 14, 2013 | 10.41 | 10.46 | 10.33 | 10.39 | 127,687 | -0.10(-0.99%) |
Nov 12, 2013 | 10.44 | 10.49 | 10.30 | 10.49 | 131,639 | +0.05(+0.52%) |
Nov 11, 2013 | 10.54 | 10.54 | 10.41 | 10.44 | 141,203 | -0.04(-0.37%) |
Nov 08, 2013 | 10.27 | 10.52 | 10.24 | 10.47 | 275,833 | +0.20(+1.97%) |
Nov 07, 2013 | 10.35 | 10.40 | 10.19 | 10.27 | 508,019 | -0.08(-0.79%) |