Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.844 | 9.860 | 9.669 | 9.717 | 443,005 | -0.08(-0.81%) |
May 29, 2014 | 9.804 | 9.908 | 9.717 | 9.796 | 485,196 | -0.02(-0.24%) |
May 28, 2014 | 10.06 | 10.11 | 9.709 | 9.820 | 1,291,010 | -0.30(-2.98%) |
May 27, 2014 | 10.16 | 10.23 | 10.08 | 10.12 | 305,440 | +0.08(+0.79%) |
May 23, 2014 | 10.21 | 10.04 | 10.04 | 10.04 | 200,786 | -0.12(-1.17%) |
May 22, 2014 | 10.06 | 10.19 | 9.951 | 10.16 | 106,628 | +0.16(+1.59%) |
May 21, 2014 | 10.07 | 10.15 | 9.931 | 10.00 | 388,367 | +0.02(+0.16%) |
May 20, 2014 | 10.13 | 10.13 | 9.900 | 9.987 | 511,976 | -0.13(-1.26%) |
May 19, 2014 | 10.08 | 10.20 | 10.05 | 10.11 | 142,721 | +0.03(+0.32%) |
May 16, 2014 | 10.01 | 10.08 | 9.852 | 10.08 | 205,101 | +0.05(+0.47%) |
May 15, 2014 | 9.939 | 10.07 | 9.812 | 10.03 | 258,173 | +0.03(+0.32%) |
May 14, 2014 | 10.30 | 10.36 | 9.947 | 10.00 | 376,826 | -0.25(-2.40%) |
May 13, 2014 | 10.18 | 10.34 | 10.10 | 10.25 | 355,126 | +0.01(+0.08%) |
May 12, 2014 | 10.17 | 10.28 | 9.963 | 10.24 | 324,188 | +0.17(+1.73%) |
May 09, 2014 | 9.908 | 10.21 | 9.908 | 10.07 | 363,936 | +0.17(+1.77%) |
May 08, 2014 | 9.733 | 10.31 | 9.606 | 9.892 | 446,363 | +0.12(+1.22%) |
May 07, 2014 | 9.757 | 9.844 | 9.610 | 9.773 | 459,500 | +0.06(+0.65%) |
May 06, 2014 | 9.868 | 9.960 | 9.654 | 9.709 | 812,304 | -0.15(-1.53%) |
May 05, 2014 | 10.03 | 10.10 | 9.781 | 9.860 | 221,956 | -0.25(-2.44%) |
May 02, 2014 | 9.931 | 10.23 | 9.884 | 10.11 | 638,975 | +0.22(+2.25%) |
May 01, 2014 | 9.352 | 9.908 | 9.312 | 9.884 | 995,845 | +0.52(+5.51%) |
Apr 30, 2014 | 9.447 | 9.447 | 9.318 | 9.368 | 499,954 | -0.08(-0.84%) |
Apr 29, 2014 | 9.582 | 9.677 | 9.423 | 9.447 | 305,402 | -0.06(-0.58%) |
Apr 28, 2014 | 9.749 | 9.852 | 9.431 | 9.503 | 368,969 | -0.17(-1.72%) |
Apr 25, 2014 | 9.868 | 9.916 | 9.661 | 9.669 | 382,695 | -0.22(-2.25%) |
Apr 24, 2014 | 9.971 | 10.02 | 9.876 | 9.892 | 456,454 | -0.07(-0.72%) |
Apr 23, 2014 | 9.884 | 9.995 | 9.814 | 9.963 | 293,889 | +0.08(+0.80%) |
Apr 22, 2014 | 9.638 | 9.908 | 9.614 | 9.884 | 292,185 | +0.29(+2.98%) |
Apr 21, 2014 | 9.479 | 9.606 | 9.376 | 9.598 | 299,881 | +0.10(+1.00%) |
Apr 17, 2014 | 9.368 | 9.503 | 9.503 | 9.503 | 185,419 | +0.13(+1.44%) |
Apr 16, 2014 | 9.495 | 9.542 | 9.344 | 9.368 | 184,110 | -0.05(-0.51%) |
Apr 15, 2014 | 9.519 | 9.566 | 9.280 | 9.415 | 221,577 | -0.06(-0.67%) |
Apr 14, 2014 | 9.479 | 9.574 | 9.360 | 9.479 | 322,309 | +0.10(+1.02%) |
Apr 11, 2014 | 9.455 | 9.511 | 9.336 | 9.384 | 397,926 | -0.15(-1.58%) |
Apr 10, 2014 | 9.765 | 9.815 | 9.523 | 9.534 | 473,330 | -0.23(-2.36%) |
Apr 09, 2014 | 9.701 | 9.884 | 9.654 | 9.765 | 245,102 | +0.13(+1.32%) |
Apr 08, 2014 | 9.709 | 9.796 | 9.606 | 9.638 | 354,620 | -0.07(-0.74%) |
Apr 07, 2014 | 9.773 | 9.860 | 9.638 | 9.709 | 343,349 | -0.07(-0.73%) |
Apr 04, 2014 | 10.02 | 10.10 | 9.749 | 9.781 | 255,942 | -0.16(-1.60%) |
Apr 03, 2014 | 10.08 | 10.11 | 9.884 | 9.939 | 187,987 | -0.13(-1.26%) |
Apr 02, 2014 | 9.939 | 10.10 | 9.848 | 10.07 | 460,300 | +0.18(+1.85%) |
Apr 01, 2014 | 9.923 | 9.931 | 9.677 | 9.884 | 609,500 | -0.02(-0.24%) |
Mar 31, 2014 | 9.876 | 9.935 | 9.804 | 9.908 | 373,226 | +0.06(+0.56%) |
Mar 28, 2014 | 9.908 | 9.971 | 9.725 | 9.852 | 543,441 | -0.07(-0.72%) |
Mar 27, 2014 | 10.06 | 10.26 | 9.876 | 9.923 | 947,640 | -0.13(-1.33%) |
Mar 26, 2014 | 10.32 | 10.40 | 10.03 | 10.06 | 762,404 | -0.27(-2.59%) |
Mar 25, 2014 | 10.36 | 10.61 | 10.27 | 10.32 | 607,651 | +0.05(+0.46%) |
Mar 24, 2014 | 10.26 | 10.35 | 10.15 | 10.28 | 594,175 | +0.13(+1.24%) |
Mar 21, 2014 | 10.03 | 10.21 | 9.947 | 10.15 | 2,815,827 | +0.17(+1.74%) |
Mar 20, 2014 | 9.979 | 10.11 | 9.923 | 9.979 | 502,807 | +0.00(+0.00%) |
Mar 19, 2014 | 10.02 | 10.14 | 9.939 | 9.979 | 413,413 | -0.02(-0.16%) |
Mar 18, 2014 | 9.821 | 10.00 | 9.727 | 9.994 | 825,878 | +0.21(+2.17%) |
Mar 17, 2014 | 9.577 | 9.947 | 9.577 | 9.782 | 743,615 | +0.27(+2.81%) |
Mar 14, 2014 | 9.443 | 9.554 | 9.396 | 9.514 | 400,746 | +0.06(+0.67%) |
Mar 13, 2014 | 9.546 | 9.569 | 9.286 | 9.451 | 352,819 | -0.06(-0.58%) |
Mar 12, 2014 | 9.459 | 9.506 | 9.366 | 9.506 | 329,947 | +0.02(+0.17%) |
Mar 11, 2014 | 9.451 | 9.491 | 9.333 | 9.491 | 586,524 | +0.03(+0.33%) |
Mar 10, 2014 | 9.412 | 9.506 | 9.373 | 9.459 | 694,781 | +0.04(+0.42%) |
Mar 07, 2014 | 9.310 | 9.443 | 9.270 | 9.420 | 643,992 | +0.17(+1.87%) |
Mar 06, 2014 | 9.215 | 9.270 | 9.144 | 9.247 | 563,268 | +0.06(+0.60%) |
Mar 05, 2014 | 9.050 | 9.199 | 8.963 | 9.192 | 976,649 | +0.15(+1.65%) |
Mar 04, 2014 | 8.979 | 9.121 | 8.885 | 9.042 | 2,696,450 | +0.17(+1.86%) |