Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 11.05 | 11.11 | 10.78 | 11.06 | 111,728 | +0.01(+0.09%) |
May 29, 2014 | 10.97 | 11.25 | 10.90 | 11.05 | 151,054 | +0.10(+0.91%) |
May 28, 2014 | 10.98 | 11.03 | 10.81 | 10.95 | 168,696 | +0.03(+0.27%) |
May 27, 2014 | 10.65 | 10.95 | 10.65 | 10.92 | 129,802 | +0.23(+2.15%) |
May 23, 2014 | 10.27 | 10.69 | 10.69 | 10.69 | 233,100 | +0.47(+4.60%) |
May 22, 2014 | 9.860 | 10.26 | 9.740 | 10.22 | 52,853 | +0.33(+3.34%) |
May 21, 2014 | 9.990 | 10.19 | 9.750 | 9.890 | 139,117 | +0.05(+0.51%) |
May 20, 2014 | 9.890 | 10.06 | 9.660 | 9.840 | 61,269 | -0.16(-1.60%) |
May 19, 2014 | 9.500 | 10.04 | 9.490 | 10.00 | 106,838 | +0.43(+4.49%) |
May 16, 2014 | 9.560 | 9.710 | 9.470 | 9.570 | 84,626 | -0.07(-0.73%) |
May 15, 2014 | 9.650 | 9.750 | 9.200 | 9.640 | 88,796 | -0.12(-1.23%) |
May 14, 2014 | 10.20 | 10.20 | 9.740 | 9.760 | 38,750 | -0.46(-4.50%) |
May 13, 2014 | 10.17 | 10.34 | 10.16 | 10.22 | 56,753 | -0.03(-0.29%) |
May 12, 2014 | 9.870 | 10.35 | 9.870 | 10.25 | 125,917 | +0.48(+4.91%) |
May 09, 2014 | 9.530 | 9.820 | 9.380 | 9.770 | 69,966 | +0.17(+1.77%) |
May 08, 2014 | 9.850 | 10.28 | 9.560 | 9.600 | 148,394 | -0.19(-1.94%) |
May 07, 2014 | 10.02 | 10.02 | 9.380 | 9.790 | 126,135 | -0.24(-2.39%) |
May 06, 2014 | 10.50 | 10.50 | 9.980 | 10.03 | 188,309 | -0.47(-4.48%) |
May 05, 2014 | 10.27 | 10.70 | 10.05 | 10.50 | 179,179 | +0.14(+1.35%) |
May 02, 2014 | 10.50 | 10.50 | 9.720 | 10.36 | 603,785 | +1.32(+14.60%) |
May 01, 2014 | 8.960 | 9.110 | 8.690 | 9.040 | 161,980 | +0.03(+0.33%) |
Apr 30, 2014 | 9.000 | 9.090 | 8.900 | 9.010 | 52,500 | +0.01(+0.11%) |
Apr 29, 2014 | 9.080 | 9.130 | 8.920 | 9.000 | 47,689 | -0.01(-0.11%) |
Apr 28, 2014 | 9.000 | 9.030 | 8.780 | 9.010 | 83,749 | +0.02(+0.22%) |
Apr 25, 2014 | 9.360 | 9.440 | 8.820 | 8.990 | 72,898 | -0.37(-3.95%) |
Apr 24, 2014 | 9.690 | 9.920 | 9.300 | 9.360 | 48,692 | -0.16(-1.68%) |
Apr 23, 2014 | 9.750 | 9.810 | 9.420 | 9.520 | 32,982 | -0.24(-2.46%) |
Apr 22, 2014 | 9.470 | 9.830 | 9.380 | 9.760 | 50,084 | +0.32(+3.39%) |
Apr 21, 2014 | 9.550 | 9.740 | 9.360 | 9.440 | 35,806 | -0.09(-0.94%) |
Apr 17, 2014 | 9.240 | 9.530 | 9.530 | 9.530 | 50,000 | +0.25(+2.69%) |
Apr 16, 2014 | 9.566 | 9.566 | 8.890 | 9.280 | 112,009 | -0.16(-1.69%) |
Apr 15, 2014 | 9.110 | 9.520 | 8.770 | 9.440 | 102,018 | +0.40(+4.42%) |
Apr 14, 2014 | 9.720 | 9.740 | 8.958 | 9.040 | 195,142 | -0.53(-5.54%) |
Apr 11, 2014 | 9.830 | 9.830 | 9.480 | 9.570 | 70,222 | -0.38(-3.82%) |
Apr 10, 2014 | 10.45 | 10.45 | 9.490 | 9.950 | 160,573 | -0.55(-5.24%) |
Apr 09, 2014 | 10.36 | 10.50 | 10.08 | 10.50 | 45,347 | +0.16(+1.55%) |
Apr 08, 2014 | 9.750 | 10.43 | 9.510 | 10.34 | 124,861 | +0.49(+4.97%) |
Apr 07, 2014 | 9.560 | 9.940 | 9.315 | 9.850 | 52,928 | +0.20(+2.07%) |
Apr 04, 2014 | 9.820 | 9.820 | 9.330 | 9.650 | 90,475 | -0.06(-0.62%) |
Apr 03, 2014 | 10.21 | 10.21 | 9.640 | 9.710 | 116,237 | -0.58(-5.64%) |
Apr 02, 2014 | 10.20 | 10.55 | 10.05 | 10.29 | 96,064 | +0.08(+0.78%) |
Apr 01, 2014 | 10.11 | 10.41 | 10.06 | 10.21 | 68,623 | +0.10(+0.99%) |
Mar 31, 2014 | 9.900 | 10.38 | 9.860 | 10.11 | 61,174 | +0.17(+1.71%) |
Mar 28, 2014 | 9.920 | 10.08 | 9.720 | 9.940 | 114,195 | +0.01(+0.10%) |
Mar 27, 2014 | 9.710 | 9.990 | 9.550 | 9.930 | 82,506 | +0.28(+2.90%) |
Mar 26, 2014 | 10.44 | 10.50 | 9.530 | 9.650 | 166,662 | -0.68(-6.58%) |
Mar 25, 2014 | 10.19 | 10.45 | 9.730 | 10.33 | 107,910 | +0.24(+2.38%) |
Mar 24, 2014 | 11.00 | 11.04 | 9.990 | 10.09 | 173,125 | -0.91(-8.27%) |
Mar 21, 2014 | 11.13 | 11.13 | 10.90 | 11.00 | 87,259 | -0.11(-0.99%) |
Mar 20, 2014 | 11.25 | 11.25 | 11.00 | 11.11 | 78,724 | -0.37(-3.22%) |
Mar 19, 2014 | 11.41 | 11.58 | 11.23 | 11.48 | 59,639 | +0.02(+0.17%) |
Mar 18, 2014 | 11.10 | 11.50 | 11.10 | 11.46 | 74,567 | +0.32(+2.87%) |
Mar 17, 2014 | 10.79 | 11.19 | 10.77 | 11.14 | 46,443 | +0.41(+3.82%) |
Mar 14, 2014 | 10.89 | 10.99 | 10.63 | 10.73 | 77,418 | -0.23(-2.10%) |
Mar 13, 2014 | 10.87 | 11.14 | 10.84 | 10.96 | 92,337 | +0.10(+0.92%) |
Mar 12, 2014 | 11.12 | 11.16 | 10.80 | 10.86 | 101,257 | -0.18(-1.63%) |
Mar 11, 2014 | 11.49 | 11.60 | 11.00 | 11.04 | 73,349 | -0.49(-4.25%) |
Mar 10, 2014 | 11.54 | 11.65 | 11.50 | 11.53 | 59,553 | -0.06(-0.52%) |
Mar 07, 2014 | 11.55 | 11.60 | 11.40 | 11.59 | 84,549 | +0.15(+1.31%) |
Mar 06, 2014 | 11.61 | 11.67 | 11.41 | 11.44 | 30,099 | -0.17(-1.46%) |
Mar 05, 2014 | 11.56 | 11.64 | 11.32 | 11.61 | 54,146 | +0.10(+0.87%) |
Mar 04, 2014 | 11.25 | 11.69 | 11.25 | 11.51 | 109,696 | +0.42(+3.79%) |