Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.32 | 10.32 | 10.19 | 10.20 | 46,569 | -0.20(-1.92%) |
May 29, 2014 | 10.56 | 10.66 | 10.37 | 10.40 | 49,285 | -0.10(-0.91%) |
May 28, 2014 | 10.23 | 10.58 | 10.16 | 10.50 | 53,913 | +0.45(+4.49%) |
May 27, 2014 | 10.21 | 10.41 | 10.02 | 10.04 | 139,882 | -0.04(-0.35%) |
May 23, 2014 | 10.08 | 10.08 | 10.08 | 0 | -0.14(-1.37%) | |
May 22, 2014 | 10.20 | 10.25 | 10.13 | 10.22 | 67,840 | -0.40(-3.76%) |
May 21, 2014 | 10.73 | 11.05 | 10.59 | 10.62 | 46,997 | -0.14(-1.35%) |
May 20, 2014 | 10.80 | 11.06 | 10.65 | 10.76 | 320,352 | -0.05(-0.43%) |
May 19, 2014 | 10.76 | 10.85 | 10.76 | 10.81 | 46,664 | -0.07(-0.64%) |
May 16, 2014 | 10.88 | 10.90 | 10.76 | 10.88 | 62,084 | +0.10(+0.93%) |
May 15, 2014 | 10.82 | 10.85 | 10.64 | 10.78 | 57,118 | +0.01(+0.09%) |
May 14, 2014 | 10.76 | 10.96 | 10.73 | 10.77 | 117,397 | -0.03(-0.28%) |
May 13, 2014 | 10.70 | 10.86 | 10.66 | 10.80 | 33,849 | +0.06(+0.51%) |
May 12, 2014 | 10.71 | 10.79 | 10.67 | 10.74 | 35,411 | +0.08(+0.80%) |
May 09, 2014 | 10.81 | 10.83 | 10.62 | 10.66 | 59,893 | -0.16(-1.48%) |
May 08, 2014 | 11.26 | 11.28 | 10.79 | 10.82 | 41,967 | -0.40(-3.57%) |
May 07, 2014 | 10.93 | 11.26 | 10.82 | 11.22 | 28,255 | +0.08(+0.72%) |
May 06, 2014 | 10.86 | 11.21 | 10.75 | 11.14 | 84,097 | +0.30(+2.77%) |
May 05, 2014 | 10.83 | 10.93 | 10.77 | 10.84 | 23,138 | +0.08(+0.74%) |
May 02, 2014 | 10.56 | 10.82 | 10.46 | 10.76 | 35,603 | +0.34(+3.26%) |
May 01, 2014 | 10.56 | 10.56 | 10.42 | 10.42 | 16,681 | -0.14(-1.33%) |
Apr 30, 2014 | 10.55 | 10.63 | 10.41 | 10.56 | 34,673 | -0.13(-1.22%) |
Apr 29, 2014 | 10.67 | 10.89 | 10.61 | 10.69 | 40,063 | +0.29(+2.79%) |
Apr 28, 2014 | 10.35 | 10.42 | 10.20 | 10.40 | 162,407 | +0.04(+0.39%) |
Apr 25, 2014 | 10.61 | 10.61 | 10.30 | 10.36 | 77,579 | -0.38(-3.54%) |
Apr 24, 2014 | 10.79 | 10.79 | 10.56 | 10.74 | 39,764 | +0.09(+0.85%) |
Apr 23, 2014 | 10.82 | 10.82 | 10.59 | 10.65 | 25,869 | -0.15(-1.39%) |
Apr 22, 2014 | 10.56 | 10.86 | 10.44 | 10.80 | 85,491 | +0.13(+1.22%) |
Apr 21, 2014 | 10.79 | 10.79 | 10.60 | 10.67 | 29,148 | -0.12(-1.11%) |
Apr 17, 2014 | 10.79 | 10.79 | 10.79 | 0 | +0.47(+4.55%) | |
Apr 16, 2014 | 10.38 | 10.38 | 10.17 | 10.32 | 51,957 | -0.01(-0.11%) |
Apr 15, 2014 | 10.54 | 10.55 | 10.10 | 10.33 | 45,675 | -0.16(-1.52%) |
Apr 14, 2014 | 10.72 | 10.72 | 10.46 | 10.49 | 40,119 | -0.17(-1.59%) |
Apr 11, 2014 | 10.53 | 10.69 | 10.50 | 10.66 | 0 | +0.08(+0.76%) |
Apr 10, 2014 | 10.64 | 10.70 | 10.40 | 10.58 | 65,401 | -0.01(-0.09%) |
Apr 09, 2014 | 10.54 | 10.63 | 10.36 | 10.59 | 58,472 | -0.28(-2.58%) |
Apr 08, 2014 | 11.51 | 11.65 | 10.81 | 10.87 | 375,433 | -0.29(-2.60%) |
Apr 07, 2014 | 10.63 | 11.19 | 10.57 | 11.16 | 467,190 | +0.70(+6.69%) |
Apr 04, 2014 | 10.53 | 10.60 | 10.27 | 10.46 | 0 | +0.31(+3.05%) |
Apr 03, 2014 | 10.43 | 10.43 | 10.09 | 10.15 | 72,368 | -0.24(-2.31%) |
Apr 02, 2014 | 10.00 | 10.48 | 10.00 | 10.39 | 134,818 | +0.35(+3.49%) |
Apr 01, 2014 | 10.07 | 10.14 | 9.970 | 10.04 | 132,545 | +0.09(+0.90%) |
Mar 31, 2014 | 9.850 | 10.06 | 9.850 | 9.950 | 111,353 | +0.16(+1.63%) |
Mar 28, 2014 | 9.870 | 10.08 | 9.690 | 9.790 | 0 | -0.12(-1.21%) |
Mar 27, 2014 | 9.420 | 10.01 | 9.420 | 9.910 | 404,160 | +0.75(+8.19%) |
Mar 26, 2014 | 9.105 | 9.210 | 9.105 | 9.160 | 108,609 | +0.06(+0.66%) |
Mar 25, 2014 | 8.980 | 9.170 | 8.980 | 9.100 | 98,818 | +0.11(+1.22%) |
Mar 24, 2014 | 9.005 | 9.010 | 8.850 | 8.990 | 53,985 | +0.04(+0.45%) |
Mar 21, 2014 | 8.770 | 9.030 | 8.760 | 8.950 | 0 | -0.04(-0.44%) |
Mar 20, 2014 | 8.460 | 9.000 | 8.400 | 8.990 | 181,070 | +0.50(+5.89%) |
Mar 19, 2014 | 8.160 | 8.570 | 8.120 | 8.490 | 175,032 | +0.31(+3.79%) |
Mar 18, 2014 | 8.000 | 8.260 | 7.930 | 8.180 | 363,023 | +0.14(+1.74%) |
Mar 17, 2014 | 8.120 | 8.170 | 8.000 | 8.040 | 331,967 | -0.01(-0.12%) |
Mar 14, 2014 | 8.020 | 8.110 | 8.000 | 8.050 | 0 | -0.13(-1.59%) |
Mar 13, 2014 | 8.330 | 8.340 | 8.150 | 8.180 | 84,279 | +0.07(+0.86%) |
Mar 12, 2014 | 8.040 | 8.180 | 8.010 | 8.110 | 136,810 | -0.19(-2.29%) |
Mar 11, 2014 | 8.550 | 8.550 | 8.240 | 8.300 | 120,291 | -0.10(-1.19%) |
Mar 10, 2014 | 8.510 | 8.580 | 8.350 | 8.400 | 35,018 | -0.09(-1.06%) |
Mar 07, 2014 | 8.680 | 8.700 | 8.450 | 8.490 | 0 | -0.27(-3.08%) |
Mar 06, 2014 | 8.960 | 8.970 | 8.740 | 8.760 | 77,745 | -0.10(-1.14%) |
Mar 05, 2014 | 8.700 | 8.890 | 8.700 | 8.861 | 109,188 | +0.14(+1.64%) |
Mar 04, 2014 | 8.830 | 8.830 | 8.700 | 8.718 | 59,515 | +0.12(+1.37%) |