Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.900 | 10.12 | 9.800 | 9.870 | 50,144 | -0.05(-0.50%) |
May 29, 2014 | 9.930 | 10.00 | 9.870 | 9.920 | 55,907 | +0.00(+0.00%) |
May 28, 2014 | 9.940 | 10.16 | 9.870 | 9.920 | 40,011 | -0.07(-0.70%) |
May 27, 2014 | 9.810 | 10.00 | 9.750 | 9.990 | 47,377 | +0.26(+2.67%) |
May 23, 2014 | 9.820 | 9.730 | 9.730 | 9.730 | 47,800 | -0.05(-0.51%) |
May 22, 2014 | 9.742 | 9.835 | 9.650 | 9.780 | 101,939 | +0.16(+1.66%) |
May 21, 2014 | 9.730 | 9.850 | 9.560 | 9.620 | 97,606 | -0.07(-0.72%) |
May 20, 2014 | 9.690 | 9.886 | 9.550 | 9.690 | 124,814 | -0.05(-0.51%) |
May 19, 2014 | 9.800 | 10.00 | 9.650 | 9.740 | 88,172 | -0.08(-0.81%) |
May 16, 2014 | 9.810 | 9.874 | 9.550 | 9.820 | 122,027 | -0.02(-0.20%) |
May 15, 2014 | 9.870 | 10.00 | 9.690 | 9.840 | 126,342 | -0.12(-1.20%) |
May 14, 2014 | 10.36 | 10.38 | 9.960 | 9.960 | 122,168 | -0.40(-3.86%) |
May 13, 2014 | 10.60 | 10.64 | 10.34 | 10.36 | 115,628 | -0.34(-3.18%) |
May 12, 2014 | 10.30 | 10.76 | 10.09 | 10.70 | 120,629 | +0.41(+3.98%) |
May 09, 2014 | 8.060 | 10.31 | 8.060 | 10.29 | 235,316 | +0.51(+5.21%) |
May 08, 2014 | 9.800 | 10.05 | 9.770 | 9.780 | 216,462 | +0.01(+0.10%) |
May 07, 2014 | 9.940 | 9.940 | 9.640 | 9.770 | 79,708 | -0.13(-1.31%) |
May 06, 2014 | 10.15 | 10.27 | 9.890 | 9.900 | 60,618 | -0.33(-3.23%) |
May 05, 2014 | 10.07 | 10.33 | 10.07 | 10.23 | 106,293 | +0.05(+0.49%) |
May 02, 2014 | 10.31 | 10.31 | 10.11 | 10.18 | 40,313 | -0.08(-0.78%) |
May 01, 2014 | 10.27 | 10.34 | 10.12 | 10.26 | 131,479 | -0.05(-0.48%) |
Apr 30, 2014 | 10.15 | 10.33 | 9.880 | 10.31 | 132,967 | +0.12(+1.18%) |
Apr 29, 2014 | 10.28 | 10.58 | 10.16 | 10.19 | 57,832 | -0.01(-0.10%) |
Apr 28, 2014 | 10.44 | 10.44 | 9.990 | 10.20 | 80,465 | -0.12(-1.16%) |
Apr 25, 2014 | 10.43 | 10.44 | 10.25 | 10.32 | 60,282 | -0.19(-1.81%) |
Apr 24, 2014 | 10.52 | 10.52 | 10.33 | 10.51 | 44,518 | +0.09(+0.86%) |
Apr 23, 2014 | 10.84 | 10.84 | 10.38 | 10.42 | 113,113 | -0.40(-3.70%) |
Apr 22, 2014 | 10.64 | 10.87 | 10.64 | 10.82 | 41,537 | +0.09(+0.84%) |
Apr 21, 2014 | 10.75 | 10.79 | 10.57 | 10.73 | 56,615 | -0.06(-0.56%) |
Apr 17, 2014 | 10.96 | 10.79 | 10.79 | 10.79 | 78,300 | -0.22(-2.00%) |
Apr 16, 2014 | 11.10 | 11.10 | 10.94 | 11.01 | 40,243 | -0.04(-0.36%) |
Apr 15, 2014 | 11.27 | 11.27 | 10.90 | 11.05 | 68,388 | +0.00(+0.00%) |
Apr 14, 2014 | 11.08 | 11.14 | 10.94 | 11.05 | 88,860 | +0.10(+0.91%) |
Apr 11, 2014 | 10.72 | 11.00 | 10.72 | 10.95 | 45,387 | +0.12(+1.11%) |
Apr 10, 2014 | 11.28 | 11.38 | 10.73 | 10.83 | 96,051 | -0.47(-4.16%) |
Apr 09, 2014 | 11.44 | 11.44 | 11.18 | 11.30 | 75,660 | -0.11(-0.96%) |
Apr 08, 2014 | 11.26 | 11.49 | 11.23 | 11.41 | 112,773 | +0.12(+1.06%) |
Apr 07, 2014 | 11.46 | 11.48 | 11.14 | 11.29 | 87,306 | -0.21(-1.83%) |
Apr 04, 2014 | 11.75 | 11.82 | 11.34 | 11.50 | 90,531 | -0.23(-1.96%) |
Apr 03, 2014 | 11.65 | 11.80 | 11.62 | 11.73 | 72,442 | +0.05(+0.43%) |
Apr 02, 2014 | 11.50 | 11.71 | 11.43 | 11.68 | 49,457 | +0.18(+1.57%) |
Apr 01, 2014 | 11.28 | 11.53 | 11.24 | 11.50 | 78,894 | +0.31(+2.77%) |
Mar 31, 2014 | 11.08 | 11.32 | 11.03 | 11.19 | 79,495 | +0.14(+1.27%) |
Mar 28, 2014 | 11.05 | 11.17 | 10.94 | 11.05 | 50,743 | -0.02(-0.18%) |
Mar 27, 2014 | 11.24 | 11.24 | 11.01 | 11.07 | 72,524 | -0.17(-1.51%) |
Mar 26, 2014 | 11.04 | 11.27 | 11.00 | 11.24 | 120,443 | +0.29(+2.65%) |
Mar 25, 2014 | 10.81 | 10.99 | 10.70 | 10.95 | 77,201 | +0.21(+1.96%) |
Mar 24, 2014 | 10.89 | 10.89 | 10.58 | 10.74 | 53,133 | -0.16(-1.47%) |
Mar 21, 2014 | 11.15 | 11.22 | 10.85 | 10.90 | 63,497 | -0.25(-2.24%) |
Mar 20, 2014 | 11.15 | 11.25 | 11.05 | 11.15 | 48,807 | +0.02(+0.18%) |
Mar 19, 2014 | 11.00 | 11.20 | 10.95 | 11.13 | 104,677 | +0.11(+1.00%) |
Mar 18, 2014 | 10.74 | 11.05 | 10.74 | 11.02 | 129,931 | +0.25(+2.32%) |
Mar 17, 2014 | 10.39 | 10.80 | 10.39 | 10.77 | 77,729 | +0.39(+3.76%) |
Mar 14, 2014 | 10.20 | 10.83 | 10.20 | 10.38 | 43,660 | +0.18(+1.76%) |
Mar 13, 2014 | 10.08 | 10.25 | 9.850 | 10.20 | 107,604 | +0.12(+1.19%) |
Mar 12, 2014 | 10.27 | 10.29 | 10.01 | 10.08 | 56,104 | -0.28(-2.70%) |
Mar 11, 2014 | 10.36 | 10.61 | 10.15 | 10.36 | 51,130 | -0.05(-0.48%) |
Mar 10, 2014 | 10.39 | 10.41 | 10.26 | 10.41 | 30,950 | +0.08(+0.77%) |
Mar 07, 2014 | 10.65 | 10.65 | 10.28 | 10.33 | 64,204 | -0.33(-3.10%) |
Mar 06, 2014 | 10.83 | 10.87 | 10.54 | 10.66 | 54,617 | -0.18(-1.66%) |
Mar 05, 2014 | 10.89 | 10.95 | 10.80 | 10.84 | 69,606 | -0.09(-0.82%) |
Mar 04, 2014 | 10.86 | 11.00 | 10.69 | 10.93 | 137,902 | +0.13(+1.20%) |