Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.39 | 10.39 | 10.32 | 10.35 | 161,369 | +0.02(+0.15%) |
May 29, 2014 | 10.31 | 10.37 | 10.29 | 10.34 | 244,684 | +0.06(+0.55%) |
May 28, 2014 | 10.26 | 10.30 | 10.25 | 10.28 | 248,913 | +0.05(+0.45%) |
May 27, 2014 | 10.30 | 10.31 | 10.20 | 10.24 | 267,415 | +0.01(+0.05%) |
May 23, 2014 | 10.18 | 10.23 | 10.23 | 10.23 | 187,532 | +0.09(+0.92%) |
May 22, 2014 | 10.09 | 10.16 | 10.08 | 10.14 | 290,942 | +0.08(+0.77%) |
May 21, 2014 | 10.02 | 10.14 | 10.01 | 10.06 | 293,290 | +0.04(+0.41%) |
May 20, 2014 | 10.08 | 10.11 | 9.978 | 10.02 | 236,966 | -0.04(-0.36%) |
May 19, 2014 | 10.13 | 10.20 | 10.00 | 10.06 | 299,930 | -0.05(-0.51%) |
May 16, 2014 | 10.07 | 10.18 | 10.02 | 10.11 | 293,253 | +0.09(+0.88%) |
May 15, 2014 | 10.04 | 10.04 | 9.957 | 10.02 | 220,833 | +0.03(+0.26%) |
May 14, 2014 | 10.01 | 10.06 | 9.947 | 9.993 | 197,037 | +0.01(+0.10%) |
May 13, 2014 | 9.993 | 10.05 | 9.936 | 9.983 | 174,225 | -0.01(-0.05%) |
May 12, 2014 | 9.962 | 10.02 | 9.926 | 9.988 | 289,893 | +0.07(+0.68%) |
May 09, 2014 | 9.988 | 9.988 | 9.895 | 9.921 | 145,081 | -0.04(-0.36%) |
May 08, 2014 | 10.02 | 10.03 | 9.931 | 9.957 | 219,974 | -0.06(-0.57%) |
May 07, 2014 | 9.962 | 10.05 | 9.885 | 10.01 | 259,542 | +0.06(+0.62%) |
May 06, 2014 | 9.941 | 9.952 | 9.911 | 9.952 | 118,793 | +0.01(+0.10%) |
May 05, 2014 | 9.905 | 9.983 | 9.885 | 9.941 | 148,752 | +0.03(+0.26%) |
May 02, 2014 | 9.931 | 9.973 | 9.866 | 9.916 | 167,794 | +0.02(+0.21%) |
May 01, 2014 | 9.905 | 9.944 | 9.869 | 9.895 | 197,762 | +0.04(+0.42%) |
Apr 30, 2014 | 9.761 | 9.879 | 9.761 | 9.854 | 252,495 | +0.12(+1.27%) |
Apr 29, 2014 | 9.662 | 9.730 | 9.657 | 9.730 | 94,246 | +0.10(+1.07%) |
Apr 28, 2014 | 9.704 | 9.750 | 9.585 | 9.626 | 362,501 | -0.05(-0.48%) |
Apr 25, 2014 | 9.668 | 9.693 | 9.606 | 9.673 | 154,283 | +0.01(+0.05%) |
Apr 24, 2014 | 9.683 | 9.693 | 9.621 | 9.668 | 257,492 | +0.03(+0.32%) |
Apr 23, 2014 | 9.621 | 9.678 | 9.606 | 9.637 | 215,807 | -0.02(-0.16%) |
Apr 22, 2014 | 9.673 | 9.766 | 9.595 | 9.652 | 367,314 | +0.01(+0.05%) |
Apr 21, 2014 | 9.590 | 9.657 | 9.590 | 9.647 | 150,771 | +0.07(+0.70%) |
Apr 17, 2014 | 9.590 | 9.580 | 9.580 | 9.580 | 179,791 | +0.01(+0.11%) |
Apr 16, 2014 | 9.549 | 9.575 | 9.507 | 9.569 | 191,625 | +0.05(+0.49%) |
Apr 15, 2014 | 9.518 | 9.549 | 9.409 | 9.523 | 190,698 | +0.03(+0.33%) |
Apr 14, 2014 | 9.513 | 9.559 | 9.456 | 9.492 | 190,226 | +0.04(+0.38%) |
Apr 11, 2014 | 9.394 | 9.482 | 9.383 | 9.456 | 139,138 | +0.04(+0.44%) |
Apr 10, 2014 | 9.507 | 9.549 | 9.378 | 9.414 | 214,437 | -0.12(-1.30%) |
Apr 09, 2014 | 9.507 | 9.575 | 9.492 | 9.538 | 256,629 | +0.08(+0.82%) |
Apr 08, 2014 | 9.440 | 9.461 | 9.425 | 9.461 | 190,176 | +0.04(+0.38%) |
Apr 07, 2014 | 9.394 | 9.440 | 9.378 | 9.425 | 226,904 | +0.04(+0.39%) |
Apr 04, 2014 | 9.461 | 9.523 | 9.365 | 9.389 | 250,839 | -0.07(-0.71%) |
Apr 03, 2014 | 9.430 | 9.456 | 9.394 | 9.456 | 197,515 | +0.02(+0.16%) |
Apr 02, 2014 | 9.409 | 9.461 | 9.352 | 9.440 | 371,214 | +0.04(+0.44%) |
Apr 01, 2014 | 9.280 | 9.399 | 9.218 | 9.399 | 308,674 | +0.15(+1.62%) |
Mar 31, 2014 | 9.270 | 9.270 | 9.151 | 9.249 | 172,032 | +0.06(+0.62%) |
Mar 28, 2014 | 9.192 | 9.192 | 9.115 | 9.192 | 175,409 | +0.07(+0.79%) |
Mar 27, 2014 | 9.063 | 9.120 | 9.032 | 9.120 | 172,772 | +0.08(+0.91%) |
Mar 26, 2014 | 9.099 | 9.107 | 8.991 | 9.037 | 188,839 | +0.01(+0.06%) |
Mar 25, 2014 | 8.991 | 9.094 | 8.975 | 9.032 | 221,892 | +0.05(+0.58%) |
Mar 24, 2014 | 9.094 | 9.172 | 8.970 | 8.980 | 233,897 | -0.09(-0.97%) |
Mar 21, 2014 | 9.197 | 9.203 | 9.042 | 9.068 | 249,881 | -0.05(-0.51%) |
Mar 20, 2014 | 9.135 | 9.156 | 9.058 | 9.115 | 143,482 | -0.07(-0.79%) |
Mar 19, 2014 | 9.254 | 9.275 | 9.166 | 9.187 | 342,455 | -0.04(-0.42%) |
Mar 18, 2014 | 9.261 | 9.312 | 9.200 | 9.226 | 139,585 | +0.02(+0.17%) |
Mar 17, 2014 | 9.231 | 9.246 | 9.160 | 9.211 | 166,786 | +0.03(+0.28%) |
Mar 14, 2014 | 9.134 | 9.226 | 9.134 | 9.185 | 90,445 | +0.09(+1.01%) |
Mar 13, 2014 | 9.170 | 9.236 | 9.089 | 9.094 | 92,578 | -0.08(-0.89%) |
Mar 12, 2014 | 9.206 | 9.206 | 9.124 | 9.175 | 102,081 | -0.02(-0.22%) |
Mar 11, 2014 | 9.297 | 9.302 | 9.068 | 9.195 | 255,031 | -0.04(-0.44%) |
Mar 10, 2014 | 9.282 | 9.287 | 9.190 | 9.236 | 122,187 | -0.03(-0.27%) |
Mar 07, 2014 | 9.302 | 9.312 | 9.216 | 9.261 | 161,846 | +0.02(+0.22%) |
Mar 06, 2014 | 9.226 | 9.307 | 9.160 | 9.241 | 235,071 | +0.06(+0.66%) |
Mar 05, 2014 | 9.165 | 9.245 | 9.150 | 9.180 | 201,527 | +0.00(+0.00%) |
Mar 04, 2014 | 9.165 | 9.261 | 9.099 | 9.180 | 158,258 | +0.04(+0.44%) |