Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.54 | 11.10 | 10.40 | 10.64 | 152,007 | +0.16(+1.53%) |
May 29, 2014 | 10.81 | 10.87 | 10.47 | 10.48 | 21,813 | -0.44(-4.03%) |
May 28, 2014 | 11.03 | 11.03 | 10.88 | 10.92 | 4,436 | -0.06(-0.55%) |
May 27, 2014 | 11.10 | 11.10 | 10.84 | 10.98 | 27,126 | -0.01(-0.09%) |
May 23, 2014 | 11.00 | 10.99 | 10.99 | 10.99 | 43,100 | +0.00(+0.00%) |
May 22, 2014 | 10.88 | 11.00 | 10.62 | 10.99 | 11,448 | +0.15(+1.38%) |
May 21, 2014 | 9.960 | 10.99 | 9.960 | 10.84 | 88,487 | +1.01(+10.27%) |
May 20, 2014 | 9.790 | 9.910 | 9.651 | 9.830 | 14,241 | +0.00(+0.00%) |
May 19, 2014 | 9.540 | 9.880 | 9.540 | 9.830 | 11,447 | +0.17(+1.76%) |
May 16, 2014 | 9.720 | 9.800 | 9.560 | 9.660 | 7,898 | -0.10(-1.02%) |
May 15, 2014 | 9.670 | 9.860 | 9.350 | 9.760 | 48,397 | +0.22(+2.31%) |
May 14, 2014 | 9.550 | 9.950 | 9.410 | 9.540 | 34,146 | -0.16(-1.65%) |
May 13, 2014 | 9.870 | 9.870 | 9.460 | 9.700 | 6,412 | -0.05(-0.51%) |
May 12, 2014 | 9.619 | 9.980 | 9.590 | 9.750 | 44,729 | +0.15(+1.56%) |
May 09, 2014 | 9.230 | 9.855 | 9.090 | 9.600 | 8,325 | -0.24(-2.44%) |
May 08, 2014 | 9.480 | 10.07 | 9.470 | 9.840 | 56,972 | +0.15(+1.55%) |
May 07, 2014 | 8.964 | 9.790 | 8.879 | 9.690 | 30,470 | -0.05(-0.51%) |
May 06, 2014 | 9.850 | 10.00 | 9.740 | 9.740 | 10,481 | -0.16(-1.62%) |
May 05, 2014 | 10.00 | 10.00 | 9.560 | 9.900 | 37,202 | -0.18(-1.79%) |
May 02, 2014 | 10.01 | 10.25 | 10.00 | 10.08 | 12,461 | -0.05(-0.49%) |
May 01, 2014 | 10.45 | 10.45 | 10.04 | 10.13 | 12,239 | -0.12(-1.17%) |
Apr 30, 2014 | 9.690 | 10.43 | 9.390 | 10.25 | 35,599 | +0.32(+3.22%) |
Apr 29, 2014 | 9.970 | 10.12 | 9.920 | 9.930 | 26,679 | -0.04(-0.40%) |
Apr 28, 2014 | 10.24 | 10.56 | 9.830 | 9.970 | 18,443 | -0.27(-2.64%) |
Apr 25, 2014 | 10.63 | 10.63 | 10.12 | 10.24 | 18,028 | -0.54(-5.01%) |
Apr 24, 2014 | 10.90 | 10.96 | 10.60 | 10.78 | 16,653 | -0.08(-0.74%) |
Apr 23, 2014 | 10.70 | 11.00 | 10.56 | 10.86 | 40,170 | +0.20(+1.88%) |
Apr 22, 2014 | 10.49 | 10.85 | 10.41 | 10.66 | 31,167 | +0.22(+2.11%) |
Apr 21, 2014 | 9.820 | 10.58 | 9.794 | 10.44 | 28,876 | +0.65(+6.64%) |
Apr 17, 2014 | 9.650 | 9.790 | 9.790 | 9.790 | 36,700 | +0.09(+0.93%) |
Apr 16, 2014 | 9.770 | 9.980 | 9.500 | 9.700 | 166,964 | -0.08(-0.82%) |
Apr 15, 2014 | 9.630 | 10.01 | 9.540 | 9.780 | 58,656 | +0.24(+2.52%) |
Apr 14, 2014 | 9.200 | 9.700 | 9.200 | 9.540 | 69,473 | +0.30(+3.25%) |
Apr 11, 2014 | 9.730 | 9.815 | 9.220 | 9.240 | 30,227 | -0.51(-5.23%) |
Apr 10, 2014 | 9.710 | 9.820 | 9.710 | 9.750 | 18,067 | -0.03(-0.31%) |
Apr 09, 2014 | 9.820 | 9.860 | 9.540 | 9.780 | 19,633 | +0.02(+0.20%) |
Apr 08, 2014 | 9.410 | 9.890 | 9.410 | 9.760 | 36,498 | +0.41(+4.39%) |
Apr 07, 2014 | 9.360 | 9.500 | 9.180 | 9.350 | 63,628 | -0.08(-0.85%) |
Apr 04, 2014 | 9.620 | 9.690 | 9.031 | 9.430 | 65,675 | -0.24(-2.48%) |
Apr 03, 2014 | 10.13 | 10.13 | 9.370 | 9.670 | 71,900 | -0.39(-3.88%) |
Apr 02, 2014 | 10.35 | 10.35 | 10.01 | 10.06 | 22,755 | -0.19(-1.85%) |
Apr 01, 2014 | 10.10 | 10.32 | 10.01 | 10.25 | 41,003 | +0.15(+1.49%) |
Mar 31, 2014 | 10.25 | 10.61 | 10.10 | 10.10 | 81,151 | -0.20(-1.94%) |
Mar 28, 2014 | 10.18 | 10.32 | 10.04 | 10.30 | 77,207 | +0.12(+1.18%) |
Mar 27, 2014 | 11.05 | 11.24 | 10.18 | 10.18 | 22,552 | -0.83(-7.54%) |
Mar 26, 2014 | 11.14 | 11.33 | 10.82 | 11.01 | 39,704 | -0.20(-1.78%) |
Mar 25, 2014 | 11.63 | 11.66 | 11.14 | 11.21 | 29,213 | -0.31(-2.69%) |
Mar 24, 2014 | 11.44 | 11.97 | 11.11 | 11.52 | 71,225 | +0.19(+1.68%) |
Mar 21, 2014 | 11.24 | 11.45 | 11.16 | 11.33 | 127,588 | +0.08(+0.71%) |
Mar 20, 2014 | 11.37 | 11.45 | 11.16 | 11.25 | 19,256 | -0.10(-0.88%) |
Mar 19, 2014 | 11.30 | 11.41 | 11.19 | 11.35 | 34,410 | +0.13(+1.16%) |
Mar 18, 2014 | 11.29 | 11.41 | 11.02 | 11.22 | 60,091 | +0.00(+0.00%) |
Mar 17, 2014 | 11.20 | 11.40 | 10.53 | 11.22 | 67,875 | +0.03(+0.27%) |
Mar 14, 2014 | 10.94 | 11.26 | 10.42 | 11.19 | 59,761 | +0.18(+1.63%) |
Mar 13, 2014 | 10.39 | 11.11 | 10.32 | 11.01 | 64,695 | +0.44(+4.16%) |
Mar 12, 2014 | 11.58 | 11.61 | 10.29 | 10.57 | 175,213 | -0.96(-8.33%) |
Mar 11, 2014 | 12.25 | 12.25 | 11.45 | 11.53 | 55,270 | -0.72(-5.88%) |
Mar 10, 2014 | 11.59 | 12.29 | 11.56 | 12.25 | 227,411 | +0.76(+6.61%) |
Mar 07, 2014 | 11.22 | 11.60 | 11.20 | 11.49 | 106,916 | +0.09(+0.79%) |
Mar 06, 2014 | 10.94 | 11.60 | 10.90 | 11.40 | 229,252 | +0.56(+5.17%) |
Mar 05, 2014 | 10.44 | 10.93 | 10.40 | 10.84 | 176,218 | +0.49(+4.73%) |
Mar 04, 2014 | 10.13 | 10.37 | 10.13 | 10.35 | 61,229 | +0.24(+2.37%) |