Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.02 | 10.10 | 9.932 | 9.963 | 522,767 | -0.03(-0.32%) |
May 29, 2014 | 10.03 | 10.09 | 9.916 | 9.995 | 332,460 | +0.01(+0.08%) |
May 28, 2014 | 9.971 | 10.05 | 9.892 | 9.987 | 477,228 | -0.04(-0.39%) |
May 27, 2014 | 9.947 | 10.06 | 9.805 | 10.03 | 329,348 | +0.17(+1.68%) |
May 23, 2014 | 9.845 | 9.861 | 9.861 | 9.861 | 483,115 | +0.09(+0.97%) |
May 22, 2014 | 9.664 | 9.790 | 9.656 | 9.766 | 201,179 | +0.10(+1.06%) |
May 21, 2014 | 9.656 | 9.766 | 9.561 | 9.664 | 359,373 | +0.04(+0.41%) |
May 20, 2014 | 9.585 | 9.703 | 9.459 | 9.624 | 857,383 | -0.01(-0.08%) |
May 19, 2014 | 9.396 | 9.648 | 9.372 | 9.632 | 221,043 | +0.17(+1.83%) |
May 16, 2014 | 9.435 | 9.585 | 9.309 | 9.459 | 413,774 | -0.01(-0.08%) |
May 15, 2014 | 9.348 | 9.498 | 9.214 | 9.466 | 663,539 | +0.06(+0.59%) |
May 14, 2014 | 9.703 | 9.995 | 9.309 | 9.411 | 626,152 | -0.31(-3.16%) |
May 13, 2014 | 9.845 | 9.861 | 9.711 | 9.719 | 455,677 | -0.11(-1.12%) |
May 12, 2014 | 9.742 | 9.868 | 9.679 | 9.829 | 378,445 | +0.17(+1.71%) |
May 09, 2014 | 9.530 | 9.687 | 9.490 | 9.664 | 387,511 | +0.10(+1.07%) |
May 08, 2014 | 9.640 | 9.734 | 9.530 | 9.561 | 370,007 | -0.06(-0.57%) |
May 07, 2014 | 9.608 | 9.640 | 9.419 | 9.616 | 349,132 | +0.05(+0.49%) |
May 06, 2014 | 9.679 | 9.804 | 9.538 | 9.569 | 438,002 | -0.16(-1.61%) |
May 05, 2014 | 9.835 | 9.928 | 9.655 | 9.726 | 409,846 | -0.18(-1.82%) |
May 02, 2014 | 9.851 | 10.11 | 9.835 | 9.906 | 523,437 | +0.07(+0.72%) |
May 01, 2014 | 9.788 | 10.06 | 9.694 | 9.835 | 777,763 | +0.04(+0.40%) |
Apr 30, 2014 | 9.655 | 10.09 | 9.530 | 9.796 | 619,942 | +0.14(+1.46%) |
Apr 29, 2014 | 9.733 | 9.808 | 9.646 | 9.655 | 636,136 | +0.01(+0.08%) |
Apr 28, 2014 | 9.859 | 9.937 | 9.522 | 9.647 | 525,934 | -0.18(-1.83%) |
Apr 25, 2014 | 10.04 | 10.12 | 9.796 | 9.827 | 460,961 | -0.23(-2.33%) |
Apr 24, 2014 | 10.20 | 10.24 | 10.02 | 10.06 | 607,344 | -0.07(-0.70%) |
Apr 23, 2014 | 10.09 | 10.20 | 10.07 | 10.13 | 448,584 | +0.05(+0.54%) |
Apr 22, 2014 | 9.937 | 10.16 | 9.890 | 10.08 | 545,154 | +0.16(+1.66%) |
Apr 21, 2014 | 9.984 | 10.05 | 9.898 | 9.914 | 672,063 | -0.09(-0.86%) |
Apr 17, 2014 | 9.867 | 10.000 | 10.000 | 10.000 | 634,181 | +0.13(+1.35%) |
Apr 16, 2014 | 9.765 | 9.906 | 9.646 | 9.867 | 554,307 | +0.13(+1.37%) |
Apr 15, 2014 | 9.780 | 9.843 | 9.632 | 9.733 | 865,373 | -0.02(-0.24%) |
Apr 14, 2014 | 9.953 | 10.08 | 9.718 | 9.757 | 740,972 | -0.10(-1.03%) |
Apr 11, 2014 | 9.968 | 10.05 | 9.820 | 9.859 | 701,800 | -0.22(-2.18%) |
Apr 10, 2014 | 10.28 | 10.28 | 9.992 | 10.08 | 1,273,226 | -0.22(-2.13%) |
Apr 09, 2014 | 10.33 | 10.38 | 10.22 | 10.30 | 902,469 | +0.03(+0.30%) |
Apr 08, 2014 | 10.25 | 10.45 | 10.18 | 10.27 | 877,069 | +0.01(+0.08%) |
Apr 07, 2014 | 10.34 | 10.34 | 10.09 | 10.26 | 1,053,822 | -0.09(-0.83%) |
Apr 04, 2014 | 10.74 | 10.83 | 10.34 | 10.34 | 557,716 | -0.37(-3.47%) |
Apr 03, 2014 | 10.78 | 10.78 | 10.65 | 10.72 | 334,440 | -0.06(-0.55%) |
Apr 02, 2014 | 10.85 | 10.92 | 10.74 | 10.77 | 389,255 | -0.05(-0.43%) |
Apr 01, 2014 | 10.64 | 10.92 | 10.49 | 10.82 | 822,498 | +0.23(+2.14%) |
Mar 31, 2014 | 10.47 | 10.66 | 10.44 | 10.59 | 940,800 | +0.19(+1.81%) |
Mar 28, 2014 | 10.46 | 10.62 | 10.38 | 10.41 | 402,963 | -0.05(-0.45%) |
Mar 27, 2014 | 10.72 | 10.78 | 10.45 | 10.45 | 610,036 | -0.24(-2.27%) |
Mar 26, 2014 | 11.08 | 11.21 | 10.68 | 10.70 | 645,935 | -0.31(-2.84%) |
Mar 25, 2014 | 11.20 | 11.29 | 11.00 | 11.01 | 741,766 | -0.13(-1.13%) |
Mar 24, 2014 | 11.17 | 11.24 | 11.03 | 11.14 | 784,807 | +0.01(+0.07%) |
Mar 21, 2014 | 11.11 | 11.23 | 10.96 | 11.13 | 1,798,011 | +0.02(+0.21%) |
Mar 20, 2014 | 10.88 | 11.16 | 10.81 | 11.10 | 1,029,507 | +0.19(+1.76%) |
Mar 19, 2014 | 10.96 | 11.06 | 10.82 | 10.91 | 373,699 | -0.01(-0.11%) |
Mar 18, 2014 | 10.86 | 10.99 | 10.75 | 10.92 | 493,588 | +0.06(+0.58%) |
Mar 17, 2014 | 10.76 | 10.87 | 10.72 | 10.86 | 603,192 | +0.22(+2.06%) |
Mar 14, 2014 | 10.52 | 10.74 | 10.40 | 10.64 | 709,082 | +0.12(+1.12%) |
Mar 13, 2014 | 10.63 | 10.63 | 10.44 | 10.52 | 517,677 | -0.08(-0.74%) |
Mar 12, 2014 | 10.49 | 10.61 | 10.30 | 10.60 | 400,601 | +0.09(+0.82%) |
Mar 11, 2014 | 10.38 | 10.53 | 10.34 | 10.52 | 700,134 | +0.12(+1.13%) |
Mar 10, 2014 | 10.52 | 10.52 | 10.30 | 10.40 | 645,198 | -0.13(-1.26%) |
Mar 07, 2014 | 10.48 | 10.82 | 10.42 | 10.53 | 994,456 | +0.11(+1.05%) |
Mar 06, 2014 | 10.38 | 10.47 | 10.31 | 10.42 | 410,700 | +0.07(+0.68%) |
Mar 05, 2014 | 10.32 | 10.37 | 10.26 | 10.35 | 613,495 | +0.01(+0.08%) |
Mar 04, 2014 | 10.15 | 10.41 | 10.08 | 10.34 | 706,653 | +0.31(+3.04%) |