Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.50 | 10.63 | 10.33 | 10.52 | 175,125 | -0.05(-0.48%) |
May 29, 2014 | 10.22 | 10.67 | 10.09 | 10.57 | 257,111 | +0.41(+4.04%) |
May 28, 2014 | 10.12 | 10.28 | 9.965 | 10.16 | 70,275 | -0.02(-0.17%) |
May 27, 2014 | 10.10 | 10.40 | 9.999 | 10.17 | 131,060 | -0.08(-0.82%) |
May 23, 2014 | 10.01 | 10.26 | 10.26 | 10.26 | 54,573 | +0.21(+2.08%) |
May 22, 2014 | 9.923 | 10.05 | 9.907 | 10.05 | 21,030 | +0.08(+0.76%) |
May 21, 2014 | 9.932 | 10.19 | 9.840 | 9.974 | 87,298 | +0.08(+0.76%) |
May 20, 2014 | 9.999 | 10.09 | 9.823 | 9.898 | 72,281 | -0.17(-1.66%) |
May 19, 2014 | 10.05 | 10.07 | 9.781 | 10.07 | 165,093 | -0.07(-0.66%) |
May 16, 2014 | 9.965 | 10.30 | 9.881 | 10.13 | 123,667 | +0.22(+2.20%) |
May 15, 2014 | 10.07 | 10.08 | 9.728 | 9.915 | 168,132 | -0.23(-2.31%) |
May 14, 2014 | 10.17 | 10.36 | 9.932 | 10.15 | 160,805 | +0.03(+0.33%) |
May 13, 2014 | 10.05 | 10.17 | 9.881 | 10.12 | 71,427 | -0.06(-0.58%) |
May 12, 2014 | 10.11 | 10.30 | 9.479 | 10.17 | 80,301 | -0.05(-0.49%) |
May 09, 2014 | 9.915 | 10.27 | 9.421 | 10.22 | 189,514 | -0.13(-1.21%) |
May 08, 2014 | 10.38 | 10.59 | 10.21 | 10.35 | 87,509 | -0.21(-1.98%) |
May 07, 2014 | 10.95 | 10.95 | 10.45 | 10.56 | 66,854 | -0.35(-3.22%) |
May 06, 2014 | 10.78 | 10.98 | 10.66 | 10.91 | 174,102 | +0.24(+2.28%) |
May 05, 2014 | 10.02 | 10.68 | 9.773 | 10.67 | 471,266 | +0.51(+5.03%) |
May 02, 2014 | 10.30 | 10.42 | 9.898 | 10.16 | 248,250 | -0.18(-1.78%) |
May 01, 2014 | 10.18 | 10.41 | 10.11 | 10.34 | 221,549 | +0.23(+2.32%) |
Apr 30, 2014 | 10.17 | 10.17 | 9.640 | 10.11 | 90,036 | -0.03(-0.33%) |
Apr 29, 2014 | 10.04 | 10.14 | 9.747 | 10.14 | 131,882 | +0.04(+0.41%) |
Apr 28, 2014 | 9.630 | 10.17 | 9.597 | 10.10 | 319,706 | +0.50(+5.24%) |
Apr 25, 2014 | 9.312 | 9.605 | 9.295 | 9.597 | 81,447 | +0.24(+2.60%) |
Apr 24, 2014 | 9.304 | 9.437 | 9.178 | 9.354 | 89,486 | +0.12(+1.27%) |
Apr 23, 2014 | 8.994 | 9.580 | 8.985 | 9.237 | 263,213 | +0.33(+3.67%) |
Apr 22, 2014 | 8.475 | 9.077 | 8.475 | 8.910 | 71,065 | -0.07(-0.75%) |
Apr 21, 2014 | 9.086 | 9.086 | 8.877 | 8.977 | 27,513 | -0.06(-0.65%) |
Apr 17, 2014 | 8.835 | 9.036 | 9.036 | 9.036 | 66,634 | +0.20(+2.27%) |
Apr 16, 2014 | 8.600 | 8.918 | 8.600 | 8.835 | 87,363 | +0.20(+2.33%) |
Apr 15, 2014 | 8.475 | 8.659 | 8.475 | 8.634 | 47,982 | +0.07(+0.78%) |
Apr 14, 2014 | 8.717 | 8.776 | 8.424 | 8.567 | 54,997 | -0.20(-2.29%) |
Apr 11, 2014 | 8.885 | 8.885 | 8.207 | 8.768 | 117,503 | -0.13(-1.41%) |
Apr 10, 2014 | 8.935 | 9.086 | 8.667 | 8.893 | 69,634 | +0.04(+0.47%) |
Apr 09, 2014 | 9.002 | 9.002 | 8.634 | 8.851 | 78,393 | -0.09(-1.03%) |
Apr 08, 2014 | 8.642 | 9.211 | 8.526 | 8.944 | 317,656 | +0.33(+3.89%) |
Apr 07, 2014 | 7.830 | 8.734 | 7.830 | 8.609 | 173,805 | +0.83(+10.66%) |
Apr 04, 2014 | 7.671 | 7.905 | 7.662 | 7.780 | 72,441 | +0.15(+1.98%) |
Apr 03, 2014 | 7.838 | 7.855 | 7.545 | 7.629 | 24,511 | -0.17(-2.15%) |
Apr 02, 2014 | 7.771 | 7.922 | 7.687 | 7.796 | 33,452 | +0.01(+0.11%) |
Apr 01, 2014 | 7.788 | 7.879 | 7.671 | 7.788 | 41,432 | +0.01(+0.11%) |
Mar 31, 2014 | 7.947 | 7.989 | 7.713 | 7.780 | 37,796 | -0.18(-2.21%) |
Mar 28, 2014 | 7.863 | 8.073 | 7.654 | 7.955 | 27,581 | +0.10(+1.28%) |
Mar 27, 2014 | 7.662 | 8.073 | 7.537 | 7.855 | 50,650 | +0.15(+1.96%) |
Mar 26, 2014 | 7.813 | 7.813 | 7.687 | 7.704 | 28,250 | -0.04(-0.54%) |
Mar 25, 2014 | 7.604 | 7.771 | 7.604 | 7.746 | 39,765 | +0.13(+1.65%) |
Mar 24, 2014 | 7.646 | 7.679 | 7.612 | 7.620 | 50,545 | -0.18(-2.26%) |
Mar 21, 2014 | 7.989 | 8.073 | 7.788 | 7.796 | 61,366 | -0.23(-2.82%) |
Mar 20, 2014 | 8.006 | 8.198 | 7.897 | 8.022 | 32,094 | -0.05(-0.62%) |
Mar 19, 2014 | 8.223 | 8.223 | 7.964 | 8.073 | 21,764 | -0.13(-1.53%) |
Mar 18, 2014 | 8.106 | 8.207 | 7.980 | 8.198 | 33,920 | +0.13(+1.66%) |
Mar 17, 2014 | 8.114 | 8.123 | 7.972 | 8.064 | 27,019 | +0.07(+0.84%) |
Mar 14, 2014 | 7.997 | 8.232 | 7.872 | 7.997 | 105,855 | +0.13(+1.70%) |
Mar 13, 2014 | 7.888 | 7.888 | 7.738 | 7.863 | 33,613 | -0.01(-0.11%) |
Mar 12, 2014 | 7.729 | 7.872 | 7.436 | 7.872 | 54,391 | +0.13(+1.73%) |
Mar 11, 2014 | 7.955 | 7.955 | 7.620 | 7.738 | 46,906 | -0.15(-1.91%) |
Mar 10, 2014 | 7.930 | 7.955 | 7.830 | 7.888 | 24,159 | -0.04(-0.53%) |
Mar 07, 2014 | 7.930 | 8.081 | 7.780 | 7.930 | 38,044 | -0.12(-1.46%) |
Mar 06, 2014 | 7.872 | 8.190 | 7.764 | 8.047 | 29,046 | +0.25(+3.22%) |
Mar 05, 2014 | 7.880 | 7.980 | 7.637 | 7.796 | 33,811 | -0.02(-0.21%) |
Mar 04, 2014 | 7.947 | 7.947 | 7.537 | 7.813 | 48,379 | -0.07(-0.85%) |