Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.01 | 10.01 | 9.870 | 9.870 | 10,939 | -0.08(-0.77%) |
May 29, 2014 | 9.946 | 9.946 | 9.946 | 9.946 | 3,550 | -0.00(-0.02%) |
May 28, 2014 | 9.978 | 9.988 | 9.909 | 9.948 | 9,915 | -0.04(-0.37%) |
May 27, 2014 | 10.09 | 10.10 | 9.985 | 9.985 | 20,363 | +0.15(+1.48%) |
May 23, 2014 | 9.698 | 9.840 | 9.840 | 9.840 | 47,072 | +0.22(+2.29%) |
May 22, 2014 | 9.513 | 9.619 | 9.513 | 9.619 | 14,070 | +0.16(+1.74%) |
May 21, 2014 | 9.508 | 9.508 | 9.340 | 9.455 | 19,913 | +0.08(+0.87%) |
May 20, 2014 | 9.430 | 9.436 | 9.373 | 9.373 | 15,718 | -0.24(-2.52%) |
May 19, 2014 | 9.570 | 9.660 | 9.570 | 9.616 | 8,391 | +0.21(+2.27%) |
May 16, 2014 | 9.305 | 9.403 | 9.305 | 9.403 | 4,205 | +0.09(+0.96%) |
May 15, 2014 | 9.235 | 9.313 | 9.147 | 9.313 | 20,537 | -0.09(-0.95%) |
May 14, 2014 | 9.750 | 9.750 | 9.402 | 9.402 | 12,740 | -0.35(-3.63%) |
May 13, 2014 | 10.06 | 10.06 | 9.756 | 9.756 | 20,804 | -0.31(-3.06%) |
May 12, 2014 | 9.662 | 10.07 | 9.662 | 10.06 | 28,202 | +0.42(+4.36%) |
May 09, 2014 | 9.643 | 9.643 | 9.643 | 9.643 | 440 | +0.00(+0.00%) |
May 08, 2014 | 9.663 | 9.663 | 9.643 | 9.643 | 5,577 | +0.06(+0.58%) |
May 07, 2014 | 9.577 | 9.588 | 9.327 | 9.588 | 25,173 | +0.09(+0.90%) |
May 06, 2014 | 9.736 | 9.736 | 9.502 | 9.502 | 8,728 | -0.29(-2.92%) |
May 05, 2014 | 9.798 | 9.860 | 9.788 | 9.788 | 4,737 | -0.10(-1.03%) |
May 02, 2014 | 9.889 | 9.889 | 9.889 | 9.889 | 1,473 | +0.11(+1.12%) |
May 01, 2014 | 9.802 | 9.802 | 9.780 | 9.780 | 11,983 | -0.02(-0.22%) |
Apr 30, 2014 | 9.801 | 9.801 | 9.801 | 9.801 | 9,107 | +0.02(+0.20%) |
Apr 29, 2014 | 9.750 | 9.834 | 9.750 | 9.782 | 12,883 | +0.11(+1.09%) |
Apr 28, 2014 | 9.760 | 9.809 | 9.496 | 9.676 | 37,330 | -0.11(-1.11%) |
Apr 25, 2014 | 10.11 | 10.11 | 9.785 | 9.785 | 7,470 | -0.41(-3.99%) |
Apr 24, 2014 | 10.19 | 10.19 | 10.19 | 10.19 | 327 | +0.00(+0.00%) |
Apr 23, 2014 | 10.30 | 10.30 | 10.19 | 10.19 | 14,101 | -0.13(-1.30%) |
Apr 22, 2014 | 10.26 | 10.37 | 10.25 | 10.33 | 40,461 | +0.20(+2.02%) |
Apr 21, 2014 | 10.11 | 10.12 | 9.968 | 10.12 | 8,861 | +0.03(+0.28%) |
Apr 17, 2014 | 9.992 | 10.09 | 10.09 | 10.09 | 16,373 | +0.12(+1.25%) |
Apr 16, 2014 | 9.907 | 9.969 | 9.907 | 9.969 | 5,474 | +0.23(+2.39%) |
Apr 15, 2014 | 9.577 | 9.799 | 9.470 | 9.736 | 31,426 | +0.18(+1.88%) |
Apr 14, 2014 | 9.693 | 9.826 | 9.556 | 9.556 | 24,037 | -0.03(-0.28%) |
Apr 11, 2014 | 9.667 | 9.779 | 9.557 | 9.584 | 61,767 | -0.24(-2.44%) |
Apr 10, 2014 | 9.999 | 10.07 | 9.823 | 9.823 | 16,526 | -0.51(-4.89%) |
Apr 09, 2014 | 10.16 | 10.33 | 10.14 | 10.33 | 12,637 | +0.25(+2.43%) |
Apr 08, 2014 | 10.09 | 10.16 | 10.08 | 10.08 | 16,731 | +0.12(+1.25%) |
Apr 07, 2014 | 10.13 | 10.15 | 9.911 | 9.959 | 83,594 | -0.26(-2.54%) |
Apr 04, 2014 | 10.87 | 10.98 | 10.20 | 10.22 | 23,198 | -0.52(-4.82%) |
Apr 03, 2014 | 10.83 | 10.84 | 10.74 | 10.74 | 31,692 | -0.15(-1.36%) |
Apr 02, 2014 | 10.75 | 10.88 | 10.75 | 10.88 | 17,723 | +0.12(+1.14%) |
Apr 01, 2014 | 10.55 | 10.76 | 10.55 | 10.76 | 36,962 | +0.23(+2.23%) |
Mar 31, 2014 | 10.20 | 10.53 | 10.20 | 10.53 | 15,104 | +0.38(+3.72%) |
Mar 28, 2014 | 10.30 | 10.36 | 10.15 | 10.15 | 6,549 | +0.09(+0.91%) |
Mar 27, 2014 | 10.16 | 10.24 | 9.994 | 10.06 | 49,589 | -0.14(-1.39%) |
Mar 26, 2014 | 10.42 | 10.42 | 10.20 | 10.20 | 20,988 | -0.29(-2.79%) |
Mar 25, 2014 | 10.65 | 10.70 | 10.49 | 10.49 | 17,120 | -0.06(-0.59%) |
Mar 24, 2014 | 10.71 | 10.78 | 10.36 | 10.55 | 150,509 | -0.15(-1.42%) |
Mar 21, 2014 | 11.02 | 11.02 | 10.71 | 10.71 | 26,422 | -0.09(-0.84%) |
Mar 20, 2014 | 10.64 | 10.85 | 10.63 | 10.80 | 45,251 | +0.13(+1.21%) |
Mar 19, 2014 | 10.90 | 10.90 | 10.63 | 10.67 | 17,989 | -0.23(-2.10%) |
Mar 18, 2014 | 10.68 | 10.90 | 10.62 | 10.90 | 32,265 | +0.33(+3.10%) |
Mar 17, 2014 | 10.58 | 10.60 | 10.57 | 10.57 | 14,367 | +0.13(+1.28%) |
Mar 14, 2014 | 10.33 | 10.43 | 10.33 | 10.43 | 10,969 | +0.10(+0.98%) |
Mar 13, 2014 | 10.54 | 10.54 | 10.27 | 10.33 | 84,812 | -0.29(-2.76%) |
Mar 12, 2014 | 10.43 | 10.63 | 10.22 | 10.63 | 31,753 | +0.14(+1.29%) |
Mar 11, 2014 | 10.82 | 10.82 | 10.49 | 10.49 | 13,824 | -0.18(-1.73%) |
Mar 10, 2014 | 10.83 | 10.83 | 10.68 | 10.68 | 13,354 | -0.17(-1.55%) |
Mar 07, 2014 | 10.79 | 10.85 | 10.75 | 10.84 | 5,822 | -0.00(-0.01%) |
Mar 06, 2014 | 10.85 | 10.85 | 10.77 | 10.84 | 17,334 | +0.09(+0.80%) |
Mar 05, 2014 | 10.77 | 10.77 | 10.72 | 10.76 | 16,976 | -0.11(-1.00%) |
Mar 04, 2014 | 10.55 | 10.87 | 10.55 | 10.87 | 37,033 | +0.75(+7.38%) |