Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.15 | 10.19 | 10.11 | 10.18 | 112,288 | +0.05(+0.44%) |
May 29, 2014 | 10.13 | 10.14 | 10.08 | 10.14 | 120,746 | +0.03(+0.27%) |
May 28, 2014 | 10.09 | 10.11 | 10.03 | 10.11 | 78,853 | +0.03(+0.31%) |
May 27, 2014 | 10.07 | 10.11 | 10.02 | 10.08 | 164,136 | +0.04(+0.45%) |
May 23, 2014 | 10.01 | 10.03 | 10.03 | 10.03 | 72,646 | +0.04(+0.45%) |
May 22, 2014 | 9.952 | 10.02 | 9.952 | 9.988 | 82,454 | +0.05(+0.54%) |
May 21, 2014 | 9.988 | 9.995 | 9.916 | 9.934 | 122,714 | -0.03(-0.32%) |
May 20, 2014 | 10.00 | 10.00 | 9.912 | 9.966 | 116,371 | -0.03(-0.32%) |
May 19, 2014 | 9.961 | 10.04 | 9.961 | 9.997 | 108,631 | +0.01(+0.09%) |
May 16, 2014 | 9.930 | 10.04 | 9.930 | 9.988 | 115,671 | +0.07(+0.68%) |
May 15, 2014 | 9.970 | 10.01 | 9.871 | 9.921 | 101,660 | -0.02(-0.23%) |
May 14, 2014 | 9.925 | 9.952 | 9.880 | 9.943 | 73,814 | +0.00(+0.00%) |
May 13, 2014 | 9.979 | 9.979 | 9.925 | 9.943 | 98,363 | -0.05(-0.54%) |
May 12, 2014 | 9.975 | 10.01 | 9.912 | 9.997 | 86,244 | +0.03(+0.27%) |
May 09, 2014 | 9.975 | 9.988 | 9.907 | 9.970 | 78,600 | -0.02(-0.23%) |
May 08, 2014 | 10.02 | 10.07 | 9.975 | 9.993 | 122,932 | -0.04(-0.36%) |
May 07, 2014 | 10.00 | 10.05 | 9.997 | 10.03 | 54,193 | +0.02(+0.22%) |
May 06, 2014 | 9.979 | 10.05 | 9.979 | 10.01 | 132,407 | +0.00(+0.00%) |
May 05, 2014 | 10.02 | 10.02 | 9.903 | 10.01 | 104,401 | -0.01(-0.09%) |
May 02, 2014 | 9.997 | 10.07 | 9.961 | 10.02 | 83,369 | -0.02(-0.22%) |
May 01, 2014 | 10.01 | 10.05 | 9.979 | 10.04 | 30,915 | +0.03(+0.31%) |
Apr 30, 2014 | 9.930 | 10.02 | 9.930 | 10.01 | 116,112 | +0.04(+0.45%) |
Apr 29, 2014 | 9.876 | 9.962 | 9.867 | 9.962 | 115,911 | +0.09(+0.95%) |
Apr 28, 2014 | 9.787 | 9.872 | 9.782 | 9.867 | 123,873 | +0.08(+0.80%) |
Apr 25, 2014 | 9.805 | 9.805 | 9.769 | 9.789 | 63,677 | -0.01(-0.07%) |
Apr 24, 2014 | 9.755 | 9.800 | 9.751 | 9.796 | 55,796 | +0.04(+0.37%) |
Apr 23, 2014 | 9.773 | 9.845 | 9.747 | 9.760 | 206,251 | -0.03(-0.27%) |
Apr 22, 2014 | 9.805 | 9.866 | 9.760 | 9.787 | 184,548 | -0.03(-0.27%) |
Apr 21, 2014 | 9.769 | 9.827 | 9.769 | 9.814 | 62,050 | +0.01(+0.14%) |
Apr 17, 2014 | 9.733 | 9.800 | 9.800 | 9.800 | 71,219 | +0.04(+0.46%) |
Apr 16, 2014 | 9.679 | 9.764 | 9.679 | 9.755 | 74,948 | +0.07(+0.69%) |
Apr 15, 2014 | 9.661 | 9.711 | 9.648 | 9.688 | 77,435 | +0.01(+0.09%) |
Apr 14, 2014 | 9.652 | 9.711 | 9.652 | 9.679 | 84,025 | +0.01(+0.14%) |
Apr 11, 2014 | 9.675 | 9.715 | 9.635 | 9.666 | 41,655 | -0.02(-0.23%) |
Apr 10, 2014 | 9.693 | 9.742 | 9.679 | 9.688 | 81,822 | -0.01(-0.14%) |
Apr 09, 2014 | 9.724 | 9.755 | 9.675 | 9.702 | 79,754 | -0.04(-0.37%) |
Apr 08, 2014 | 9.666 | 9.738 | 9.639 | 9.738 | 76,138 | +0.04(+0.37%) |
Apr 07, 2014 | 9.702 | 9.724 | 9.630 | 9.702 | 103,871 | +0.00(+0.05%) |
Apr 04, 2014 | 9.652 | 9.738 | 9.630 | 9.697 | 127,813 | +0.06(+0.65%) |
Apr 03, 2014 | 9.630 | 9.635 | 9.527 | 9.635 | 133,013 | +0.05(+0.56%) |
Apr 02, 2014 | 9.442 | 9.585 | 9.442 | 9.581 | 86,593 | +0.11(+1.13%) |
Apr 01, 2014 | 9.433 | 9.496 | 9.428 | 9.473 | 103,025 | +0.10(+1.05%) |
Mar 31, 2014 | 9.361 | 9.428 | 9.335 | 9.375 | 72,199 | +0.03(+0.33%) |
Mar 28, 2014 | 9.281 | 9.357 | 9.277 | 9.344 | 104,453 | +0.08(+0.82%) |
Mar 27, 2014 | 9.201 | 9.268 | 9.192 | 9.268 | 89,436 | +0.04(+0.43%) |
Mar 26, 2014 | 9.246 | 9.290 | 9.223 | 9.228 | 108,086 | -0.02(-0.19%) |
Mar 25, 2014 | 9.219 | 9.290 | 9.219 | 9.246 | 128,514 | +0.02(+0.19%) |
Mar 24, 2014 | 9.272 | 9.290 | 9.214 | 9.228 | 76,794 | -0.06(-0.60%) |
Mar 21, 2014 | 9.246 | 9.286 | 9.241 | 9.283 | 107,597 | +0.06(+0.70%) |
Mar 20, 2014 | 9.219 | 9.241 | 9.165 | 9.219 | 162,785 | -0.06(-0.60%) |
Mar 19, 2014 | 9.281 | 9.308 | 9.237 | 9.275 | 78,394 | -0.03(-0.36%) |
Mar 18, 2014 | 9.214 | 9.339 | 9.214 | 9.308 | 148,558 | +0.09(+0.97%) |
Mar 17, 2014 | 9.246 | 9.268 | 9.192 | 9.219 | 118,020 | +0.04(+0.44%) |
Mar 14, 2014 | 9.103 | 9.197 | 9.103 | 9.179 | 84,669 | +0.05(+0.54%) |
Mar 13, 2014 | 9.090 | 9.174 | 9.090 | 9.130 | 139,013 | +0.04(+0.44%) |
Mar 12, 2014 | 9.116 | 9.116 | 9.076 | 9.090 | 127,192 | -0.04(-0.44%) |
Mar 11, 2014 | 9.121 | 9.156 | 9.103 | 9.130 | 105,059 | -0.01(-0.10%) |
Mar 10, 2014 | 9.183 | 9.210 | 9.116 | 9.139 | 108,264 | -0.06(-0.66%) |
Mar 07, 2014 | 9.259 | 9.259 | 9.179 | 9.199 | 117,580 | -0.03(-0.35%) |
Mar 06, 2014 | 9.205 | 9.254 | 9.201 | 9.232 | 89,654 | +0.01(+0.09%) |
Mar 05, 2014 | 9.161 | 9.237 | 9.161 | 9.223 | 76,809 | +0.05(+0.53%) |
Mar 04, 2014 | 9.121 | 9.223 | 9.121 | 9.174 | 100,321 | +0.08(+0.83%) |