Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.823 | 9.823 | 9.743 | 9.759 | 131,974 | -0.06(-0.59%) |
May 29, 2014 | 9.823 | 9.945 | 9.769 | 9.817 | 99,638 | +0.00(+0.00%) |
May 28, 2014 | 9.823 | 9.823 | 9.743 | 9.817 | 59,879 | -0.01(-0.05%) |
May 27, 2014 | 9.823 | 9.955 | 9.732 | 9.823 | 134,992 | +0.06(+0.60%) |
May 23, 2014 | 9.727 | 9.764 | 9.764 | 9.764 | 74,206 | -0.06(-0.59%) |
May 22, 2014 | 9.704 | 9.823 | 9.636 | 9.823 | 70,982 | +0.10(+0.98%) |
May 21, 2014 | 9.711 | 9.769 | 9.663 | 9.727 | 48,641 | +0.06(+0.60%) |
May 20, 2014 | 9.722 | 9.833 | 9.663 | 9.669 | 55,082 | -0.11(-1.09%) |
May 19, 2014 | 9.743 | 9.823 | 9.615 | 9.775 | 107,806 | +0.06(+0.66%) |
May 16, 2014 | 9.658 | 9.743 | 9.557 | 9.711 | 102,416 | +0.12(+1.22%) |
May 15, 2014 | 9.472 | 9.637 | 9.387 | 9.594 | 268,986 | +0.16(+1.69%) |
May 14, 2014 | 9.446 | 9.557 | 9.403 | 9.435 | 100,651 | -0.06(-0.67%) |
May 13, 2014 | 9.690 | 9.690 | 9.392 | 9.499 | 67,373 | -0.14(-1.43%) |
May 12, 2014 | 9.371 | 9.653 | 9.371 | 9.637 | 97,335 | +0.10(+1.00%) |
May 09, 2014 | 9.552 | 9.764 | 9.377 | 9.541 | 69,347 | +0.00(+0.00%) |
May 08, 2014 | 9.621 | 9.769 | 9.536 | 9.541 | 43,953 | -0.10(-0.99%) |
May 07, 2014 | 9.700 | 9.769 | 9.637 | 9.637 | 46,834 | -0.07(-0.71%) |
May 06, 2014 | 9.775 | 9.796 | 9.700 | 9.706 | 53,191 | -0.10(-0.98%) |
May 05, 2014 | 9.716 | 9.823 | 9.716 | 9.801 | 11,494 | +0.03(+0.33%) |
May 02, 2014 | 9.801 | 9.870 | 9.722 | 9.769 | 54,084 | -0.05(-0.54%) |
May 01, 2014 | 9.785 | 9.823 | 9.716 | 9.823 | 66,350 | +0.06(+0.65%) |
Apr 30, 2014 | 9.775 | 9.876 | 9.748 | 9.759 | 54,944 | -0.02(-0.16%) |
Apr 29, 2014 | 9.923 | 9.923 | 9.769 | 9.775 | 80,077 | -0.15(-1.50%) |
Apr 28, 2014 | 9.929 | 9.929 | 9.854 | 9.923 | 20,971 | +0.06(+0.65%) |
Apr 25, 2014 | 9.876 | 9.929 | 9.854 | 9.860 | 35,165 | +0.00(+0.00%) |
Apr 24, 2014 | 9.950 | 10.06 | 9.860 | 9.860 | 44,495 | -0.06(-0.64%) |
Apr 23, 2014 | 9.727 | 9.955 | 9.727 | 9.923 | 58,045 | +0.05(+0.54%) |
Apr 22, 2014 | 9.775 | 9.929 | 9.727 | 9.870 | 81,230 | +0.09(+0.92%) |
Apr 21, 2014 | 9.722 | 9.886 | 9.722 | 9.780 | 55,722 | -0.07(-0.70%) |
Apr 17, 2014 | 9.897 | 9.849 | 9.849 | 9.849 | 22,224 | -0.05(-0.48%) |
Apr 16, 2014 | 9.923 | 9.929 | 9.759 | 9.897 | 57,399 | +0.05(+0.54%) |
Apr 15, 2014 | 9.907 | 10.06 | 9.669 | 9.844 | 65,791 | -0.02(-0.16%) |
Apr 14, 2014 | 9.908 | 9.945 | 9.828 | 9.860 | 20,962 | +0.01(+0.05%) |
Apr 11, 2014 | 9.929 | 10.08 | 9.812 | 9.854 | 67,720 | -0.08(-0.80%) |
Apr 10, 2014 | 10.16 | 10.16 | 9.812 | 9.934 | 82,371 | -0.13(-1.27%) |
Apr 09, 2014 | 10.06 | 10.17 | 10.03 | 10.06 | 31,993 | +0.01(+0.11%) |
Apr 08, 2014 | 10.12 | 10.22 | 9.982 | 10.05 | 103,104 | -0.02(-0.21%) |
Apr 07, 2014 | 10.24 | 10.32 | 9.908 | 10.07 | 70,778 | -0.14(-1.40%) |
Apr 04, 2014 | 10.34 | 10.34 | 10.19 | 10.22 | 50,984 | -0.12(-1.13%) |
Apr 03, 2014 | 10.30 | 10.50 | 10.30 | 10.33 | 47,876 | +0.07(+0.67%) |
Apr 02, 2014 | 10.22 | 10.35 | 10.18 | 10.26 | 79,604 | +0.05(+0.52%) |
Apr 01, 2014 | 10.20 | 10.27 | 10.16 | 10.21 | 30,051 | -0.03(-0.26%) |
Mar 31, 2014 | 10.25 | 10.33 | 10.17 | 10.24 | 89,213 | +0.02(+0.16%) |
Mar 28, 2014 | 10.21 | 10.27 | 10.17 | 10.22 | 44,625 | -0.01(-0.10%) |
Mar 27, 2014 | 10.24 | 10.25 | 10.16 | 10.23 | 136,205 | +0.04(+0.36%) |
Mar 26, 2014 | 10.34 | 10.35 | 10.18 | 10.19 | 123,889 | -0.08(-0.83%) |
Mar 25, 2014 | 10.46 | 10.46 | 10.21 | 10.28 | 39,387 | -0.06(-0.62%) |
Mar 24, 2014 | 10.46 | 10.59 | 10.23 | 10.34 | 50,673 | -0.16(-1.57%) |
Mar 21, 2014 | 10.60 | 10.60 | 10.49 | 10.51 | 31,353 | -0.06(-0.60%) |
Mar 20, 2014 | 10.54 | 10.60 | 10.48 | 10.57 | 25,493 | -0.03(-0.25%) |
Mar 19, 2014 | 10.49 | 10.60 | 10.46 | 10.60 | 35,315 | +0.07(+0.66%) |
Mar 18, 2014 | 10.56 | 10.61 | 10.46 | 10.53 | 23,917 | +0.02(+0.15%) |
Mar 17, 2014 | 10.60 | 10.60 | 10.48 | 10.51 | 30,051 | -0.02(-0.20%) |
Mar 14, 2014 | 10.57 | 10.57 | 10.46 | 10.53 | 32,406 | -0.03(-0.30%) |
Mar 13, 2014 | 10.43 | 10.57 | 10.24 | 10.57 | 24,247 | +0.14(+1.38%) |
Mar 12, 2014 | 10.56 | 10.69 | 10.26 | 10.42 | 38,615 | -0.27(-2.48%) |
Mar 11, 2014 | 10.57 | 10.70 | 10.51 | 10.69 | 17,367 | +0.07(+0.70%) |
Mar 10, 2014 | 10.72 | 10.72 | 10.54 | 10.61 | 48,985 | -0.07(-0.70%) |
Mar 07, 2014 | 10.65 | 10.75 | 10.62 | 10.69 | 34,722 | +0.08(+0.75%) |
Mar 06, 2014 | 10.54 | 10.67 | 10.52 | 10.61 | 27,514 | +0.10(+0.96%) |
Mar 05, 2014 | 10.54 | 10.59 | 10.48 | 10.51 | 24,411 | -0.07(-0.70%) |
Mar 04, 2014 | 10.62 | 10.62 | 10.46 | 10.58 | 52,127 | -0.03(-0.30%) |