Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.62 | 10.64 | 10.32 | 10.48 | 492,791 | -0.11(-1.04%) |
May 29, 2014 | 10.61 | 10.64 | 10.45 | 10.59 | 209,374 | +0.01(+0.09%) |
May 28, 2014 | 10.06 | 10.70 | 9.970 | 10.58 | 426,042 | +0.48(+4.71%) |
May 27, 2014 | 10.14 | 10.44 | 10.03 | 10.11 | 335,760 | +0.07(+0.73%) |
May 23, 2014 | 9.814 | 10.03 | 10.03 | 10.03 | 186,385 | +0.16(+1.58%) |
May 22, 2014 | 9.686 | 9.879 | 9.606 | 9.879 | 125,130 | +0.23(+2.37%) |
May 21, 2014 | 9.558 | 9.796 | 9.503 | 9.650 | 430,442 | +0.16(+1.64%) |
May 20, 2014 | 9.732 | 9.732 | 9.356 | 9.494 | 340,012 | -0.30(-3.09%) |
May 19, 2014 | 9.384 | 9.796 | 9.329 | 9.796 | 377,638 | +0.38(+4.09%) |
May 16, 2014 | 9.338 | 9.420 | 9.164 | 9.411 | 715,780 | +0.05(+0.49%) |
May 15, 2014 | 9.274 | 9.416 | 9.136 | 9.365 | 652,730 | -0.01(-0.10%) |
May 14, 2014 | 9.622 | 9.737 | 9.338 | 9.375 | 526,417 | -0.28(-2.94%) |
May 13, 2014 | 10.01 | 10.02 | 9.595 | 9.659 | 322,142 | -0.38(-3.74%) |
May 12, 2014 | 9.750 | 10.10 | 9.622 | 10.03 | 365,315 | +0.38(+3.89%) |
May 09, 2014 | 9.283 | 9.704 | 9.182 | 9.659 | 658,056 | +0.17(+1.84%) |
May 08, 2014 | 10.04 | 10.09 | 9.420 | 9.485 | 756,850 | -0.44(-4.43%) |
May 07, 2014 | 10.13 | 10.17 | 9.759 | 9.924 | 640,744 | -0.15(-1.46%) |
May 06, 2014 | 10.67 | 10.80 | 10.06 | 10.07 | 759,100 | -0.63(-5.91%) |
May 05, 2014 | 10.09 | 10.73 | 10.01 | 10.70 | 579,717 | +0.49(+4.85%) |
May 02, 2014 | 10.48 | 10.48 | 10.19 | 10.21 | 550,629 | -0.24(-2.28%) |
May 01, 2014 | 10.27 | 10.48 | 10.13 | 10.45 | 745,500 | +0.14(+1.33%) |
Apr 30, 2014 | 10.30 | 10.39 | 10.04 | 10.31 | 454,139 | +0.01(+0.09%) |
Apr 29, 2014 | 10.44 | 10.55 | 10.17 | 10.30 | 446,111 | -0.11(-1.06%) |
Apr 28, 2014 | 10.44 | 10.69 | 9.970 | 10.41 | 709,484 | +0.01(+0.09%) |
Apr 25, 2014 | 10.58 | 10.66 | 10.21 | 10.40 | 688,357 | -0.21(-1.99%) |
Apr 24, 2014 | 10.79 | 10.79 | 10.31 | 10.61 | 558,762 | -0.10(-0.94%) |
Apr 23, 2014 | 10.65 | 10.82 | 10.55 | 10.71 | 442,356 | +0.06(+0.60%) |
Apr 22, 2014 | 10.63 | 10.76 | 10.45 | 10.65 | 498,539 | +0.03(+0.26%) |
Apr 21, 2014 | 10.25 | 10.64 | 10.07 | 10.62 | 547,196 | +0.45(+4.42%) |
Apr 17, 2014 | 10.02 | 10.17 | 10.17 | 10.17 | 458,323 | +0.15(+1.46%) |
Apr 16, 2014 | 9.952 | 10.08 | 9.686 | 10.03 | 484,637 | +0.16(+1.67%) |
Apr 15, 2014 | 9.934 | 10.28 | 9.420 | 9.860 | 737,464 | -0.04(-0.37%) |
Apr 14, 2014 | 9.787 | 10.29 | 9.769 | 9.897 | 893,902 | +0.26(+2.66%) |
Apr 11, 2014 | 9.677 | 9.961 | 9.503 | 9.640 | 879,759 | -0.18(-1.87%) |
Apr 10, 2014 | 10.42 | 10.55 | 9.759 | 9.824 | 1,364,929 | -0.59(-5.63%) |
Apr 09, 2014 | 9.732 | 10.89 | 9.622 | 10.41 | 3,342,668 | +1.32(+14.52%) |
Apr 08, 2014 | 8.550 | 9.136 | 8.266 | 9.091 | 1,236,825 | +0.53(+6.21%) |
Apr 07, 2014 | 8.971 | 8.980 | 8.513 | 8.559 | 972,618 | -0.50(-5.56%) |
Apr 04, 2014 | 9.494 | 9.604 | 9.026 | 9.063 | 907,728 | -0.41(-4.35%) |
Apr 03, 2014 | 9.897 | 10.01 | 9.379 | 9.475 | 777,811 | -0.42(-4.26%) |
Apr 02, 2014 | 9.631 | 10.03 | 9.329 | 9.897 | 1,433,506 | +0.27(+2.76%) |
Apr 01, 2014 | 9.530 | 9.722 | 9.347 | 9.631 | 1,014,111 | +0.13(+1.35%) |
Mar 31, 2014 | 9.100 | 9.521 | 9.072 | 9.503 | 1,720,283 | +0.49(+5.49%) |
Mar 28, 2014 | 8.541 | 9.017 | 8.440 | 9.008 | 1,144,733 | +0.46(+5.36%) |
Mar 27, 2014 | 8.504 | 8.669 | 8.302 | 8.550 | 1,038,893 | +0.04(+0.43%) |
Mar 26, 2014 | 8.816 | 8.853 | 8.431 | 8.513 | 915,087 | -0.27(-3.03%) |
Mar 25, 2014 | 8.907 | 9.063 | 8.660 | 8.779 | 719,068 | -0.05(-0.52%) |
Mar 24, 2014 | 9.081 | 9.081 | 8.751 | 8.825 | 1,521,397 | -0.26(-2.83%) |
Mar 21, 2014 | 9.485 | 9.970 | 8.797 | 9.081 | 3,130,920 | +0.39(+4.54%) |
Mar 20, 2014 | 8.724 | 8.981 | 8.641 | 8.687 | 809,423 | -0.06(-0.73%) |
Mar 19, 2014 | 8.861 | 8.944 | 8.660 | 8.751 | 1,387,953 | -0.09(-1.04%) |
Mar 18, 2014 | 8.587 | 8.898 | 8.349 | 8.843 | 1,593,087 | +0.23(+2.66%) |
Mar 17, 2014 | 9.081 | 9.411 | 8.284 | 8.614 | 3,398,661 | -1.02(-10.56%) |
Mar 14, 2014 | 9.558 | 9.824 | 9.521 | 9.631 | 957,371 | -0.01(-0.10%) |
Mar 13, 2014 | 10.20 | 10.22 | 9.210 | 9.640 | 3,849,320 | -0.60(-5.82%) |
Mar 12, 2014 | 9.906 | 10.25 | 9.530 | 10.24 | 890,816 | +0.43(+4.39%) |
Mar 11, 2014 | 10.09 | 10.30 | 9.631 | 9.805 | 1,320,461 | -0.53(-5.14%) |
Mar 10, 2014 | 10.72 | 10.81 | 10.05 | 10.34 | 898,783 | -0.44(-4.08%) |
Mar 07, 2014 | 10.76 | 10.89 | 10.51 | 10.78 | 731,042 | +0.14(+1.29%) |
Mar 06, 2014 | 11.05 | 11.17 | 10.58 | 10.64 | 669,054 | -0.42(-3.81%) |
Mar 05, 2014 | 11.19 | 11.36 | 11.00 | 11.06 | 639,242 | -0.12(-1.07%) |
Mar 04, 2014 | 10.61 | 11.40 | 10.60 | 11.18 | 4,419,970 | +0.84(+8.16%) |