Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.13 | 11.17 | 10.76 | 11.16 | 100,950 | +0.07(+0.63%) |
May 29, 2014 | 11.15 | 11.25 | 10.87 | 11.09 | 34,101 | +0.04(+0.36%) |
May 28, 2014 | 11.04 | 11.17 | 10.95 | 11.05 | 47,098 | -0.05(-0.45%) |
May 27, 2014 | 11.05 | 11.25 | 10.99 | 11.10 | 90,017 | +0.10(+0.91%) |
May 23, 2014 | 10.85 | 11.00 | 11.00 | 11.00 | 88,100 | +0.22(+2.09%) |
May 22, 2014 | 10.71 | 10.80 | 10.43 | 10.78 | 60,886 | +0.06(+0.61%) |
May 21, 2014 | 10.75 | 10.83 | 10.52 | 10.71 | 69,076 | +0.04(+0.37%) |
May 20, 2014 | 10.57 | 10.73 | 10.35 | 10.67 | 72,783 | +0.06(+0.57%) |
May 19, 2014 | 10.18 | 10.65 | 10.18 | 10.61 | 80,355 | +0.35(+3.41%) |
May 16, 2014 | 10.33 | 10.37 | 10.05 | 10.26 | 97,164 | -0.09(-0.87%) |
May 15, 2014 | 10.51 | 10.65 | 10.16 | 10.35 | 88,946 | -0.26(-2.45%) |
May 14, 2014 | 10.28 | 10.80 | 10.25 | 10.61 | 147,153 | +0.28(+2.71%) |
May 13, 2014 | 10.58 | 10.63 | 10.30 | 10.33 | 100,166 | -0.23(-2.18%) |
May 12, 2014 | 10.40 | 10.70 | 10.40 | 10.56 | 115,864 | +0.15(+1.44%) |
May 09, 2014 | 9.940 | 10.45 | 9.910 | 10.41 | 127,158 | +0.48(+4.83%) |
May 08, 2014 | 10.00 | 10.22 | 9.760 | 9.930 | 107,618 | -0.06(-0.60%) |
May 07, 2014 | 9.940 | 10.03 | 9.650 | 9.990 | 137,179 | +0.03(+0.30%) |
May 06, 2014 | 10.58 | 10.88 | 9.920 | 9.960 | 286,743 | -0.53(-5.05%) |
May 05, 2014 | 9.880 | 10.55 | 9.810 | 10.49 | 204,621 | +0.53(+5.32%) |
May 02, 2014 | 10.28 | 10.35 | 9.870 | 9.960 | 207,562 | -0.25(-2.45%) |
May 01, 2014 | 9.860 | 10.25 | 9.832 | 10.21 | 262,002 | +0.32(+3.24%) |
Apr 30, 2014 | 9.730 | 10.04 | 9.561 | 9.890 | 201,374 | +0.15(+1.54%) |
Apr 29, 2014 | 9.400 | 9.990 | 9.391 | 9.740 | 649,178 | +1.18(+13.79%) |
Apr 28, 2014 | 8.640 | 8.884 | 8.310 | 8.560 | 88,646 | -0.08(-0.93%) |
Apr 25, 2014 | 8.960 | 8.960 | 8.560 | 8.640 | 84,755 | -0.37(-4.11%) |
Apr 24, 2014 | 9.240 | 9.240 | 8.910 | 9.010 | 51,240 | -0.14(-1.53%) |
Apr 23, 2014 | 9.140 | 9.357 | 8.880 | 9.150 | 117,253 | -0.01(-0.11%) |
Apr 22, 2014 | 9.080 | 9.340 | 9.080 | 9.160 | 75,244 | +0.06(+0.66%) |
Apr 21, 2014 | 8.830 | 9.180 | 8.633 | 9.100 | 70,667 | +0.26(+2.94%) |
Apr 17, 2014 | 8.820 | 8.840 | 8.840 | 8.840 | 77,900 | -0.01(-0.11%) |
Apr 16, 2014 | 8.860 | 8.910 | 8.640 | 8.850 | 81,921 | +0.06(+0.68%) |
Apr 15, 2014 | 8.800 | 9.005 | 8.260 | 8.790 | 272,048 | +0.00(+0.00%) |
Apr 14, 2014 | 9.390 | 9.440 | 8.760 | 8.790 | 126,446 | -0.58(-6.19%) |
Apr 11, 2014 | 9.210 | 9.900 | 8.710 | 9.370 | 242,550 | +0.07(+0.75%) |
Apr 10, 2014 | 9.660 | 9.710 | 9.161 | 9.300 | 108,800 | -0.41(-4.22%) |
Apr 09, 2014 | 9.560 | 9.770 | 9.441 | 9.710 | 148,692 | +0.21(+2.21%) |
Apr 08, 2014 | 9.310 | 9.540 | 9.258 | 9.500 | 111,210 | +0.18(+1.93%) |
Apr 07, 2014 | 9.490 | 9.600 | 9.130 | 9.320 | 144,235 | -0.28(-2.92%) |
Apr 04, 2014 | 9.820 | 9.820 | 9.510 | 9.600 | 130,443 | -0.17(-1.74%) |
Apr 03, 2014 | 10.26 | 10.29 | 9.700 | 9.770 | 112,586 | -0.55(-5.33%) |
Apr 02, 2014 | 10.36 | 10.41 | 10.20 | 10.32 | 56,628 | -0.04(-0.39%) |
Apr 01, 2014 | 10.27 | 10.73 | 10.27 | 10.36 | 138,817 | +0.17(+1.67%) |
Mar 31, 2014 | 9.950 | 10.34 | 9.940 | 10.19 | 94,728 | +0.28(+2.83%) |
Mar 28, 2014 | 10.28 | 10.41 | 9.740 | 9.910 | 171,016 | -0.32(-3.13%) |
Mar 27, 2014 | 10.76 | 10.91 | 10.06 | 10.23 | 172,658 | -0.51(-4.75%) |
Mar 26, 2014 | 11.18 | 11.28 | 10.72 | 10.74 | 122,962 | -0.34(-3.07%) |
Mar 25, 2014 | 10.97 | 11.29 | 10.91 | 11.08 | 216,859 | +0.29(+2.69%) |
Mar 24, 2014 | 10.37 | 11.21 | 10.19 | 10.79 | 525,600 | +0.42(+4.05%) |
Mar 21, 2014 | 10.60 | 10.83 | 10.25 | 10.37 | 167,717 | -0.16(-1.52%) |
Mar 20, 2014 | 10.56 | 10.60 | 10.30 | 10.53 | 218,583 | -0.05(-0.47%) |
Mar 19, 2014 | 10.96 | 11.00 | 10.47 | 10.58 | 168,140 | -0.37(-3.38%) |
Mar 18, 2014 | 10.70 | 11.23 | 10.59 | 10.95 | 81,630 | +0.25(+2.34%) |
Mar 17, 2014 | 10.64 | 10.76 | 10.52 | 10.70 | 61,155 | +0.14(+1.33%) |
Mar 14, 2014 | 10.30 | 10.65 | 10.27 | 10.56 | 36,779 | +0.19(+1.83%) |
Mar 13, 2014 | 10.62 | 10.72 | 10.24 | 10.37 | 74,089 | -0.32(-2.99%) |
Mar 12, 2014 | 10.69 | 10.73 | 10.50 | 10.69 | 83,698 | -0.02(-0.19%) |
Mar 11, 2014 | 11.06 | 11.07 | 10.64 | 10.71 | 78,680 | -0.30(-2.72%) |
Mar 10, 2014 | 11.36 | 11.57 | 10.93 | 11.01 | 186,148 | -0.42(-3.67%) |
Mar 07, 2014 | 11.11 | 11.54 | 10.96 | 11.43 | 109,719 | +0.33(+2.97%) |
Mar 06, 2014 | 11.00 | 11.17 | 10.81 | 11.10 | 123,437 | +0.12(+1.09%) |
Mar 05, 2014 | 10.64 | 11.00 | 10.47 | 10.98 | 150,234 | +0.34(+3.20%) |
Mar 04, 2014 | 10.50 | 10.98 | 10.48 | 10.64 | 185,219 | +0.24(+2.31%) |