Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.04 | 11.04 | 10.04 | 10.95 | 130,749 | +0.68(+6.60%) |
May 29, 2014 | 10.21 | 10.28 | 9.940 | 10.28 | 32,307 | +0.00(+0.00%) |
May 28, 2014 | 10.15 | 10.28 | 10.15 | 10.28 | 28,415 | +0.05(+0.54%) |
May 27, 2014 | 10.25 | 10.25 | 10.10 | 10.22 | 19,245 | -0.03(-0.27%) |
May 23, 2014 | 10.24 | 10.25 | 10.25 | 10.25 | 23,194 | +0.00(+0.00%) |
May 22, 2014 | 10.23 | 10.25 | 10.21 | 10.25 | 15,621 | -0.03(-0.27%) |
May 21, 2014 | 10.19 | 10.28 | 10.15 | 10.28 | 42,288 | +0.07(+0.67%) |
May 20, 2014 | 10.21 | 10.21 | 10.03 | 10.21 | 38,562 | -0.05(-0.47%) |
May 19, 2014 | 10.06 | 10.26 | 9.947 | 10.26 | 20,303 | +0.22(+2.19%) |
May 16, 2014 | 10.12 | 10.12 | 9.940 | 10.04 | 16,383 | -0.09(-0.88%) |
May 15, 2014 | 10.11 | 10.27 | 9.981 | 10.12 | 21,614 | -0.06(-0.61%) |
May 14, 2014 | 10.07 | 10.21 | 9.888 | 10.19 | 19,195 | +0.21(+2.06%) |
May 13, 2014 | 10.22 | 10.27 | 9.707 | 9.981 | 37,172 | -0.23(-2.28%) |
May 12, 2014 | 10.15 | 10.22 | 9.947 | 10.21 | 31,049 | +0.07(+0.68%) |
May 09, 2014 | 9.823 | 10.18 | 9.755 | 10.15 | 24,200 | +0.10(+1.02%) |
May 08, 2014 | 10.17 | 10.18 | 9.878 | 10.04 | 24,551 | -0.07(-0.68%) |
May 07, 2014 | 10.18 | 10.18 | 9.974 | 10.11 | 15,662 | -0.05(-0.54%) |
May 06, 2014 | 9.748 | 10.18 | 9.748 | 10.17 | 27,292 | +0.12(+1.23%) |
May 05, 2014 | 9.960 | 10.11 | 9.775 | 10.04 | 20,917 | +0.06(+0.62%) |
May 02, 2014 | 9.892 | 10.04 | 9.729 | 9.981 | 42,692 | -0.01(-0.07%) |
May 01, 2014 | 10.22 | 10.22 | 9.947 | 9.988 | 18,504 | -0.10(-1.02%) |
Apr 30, 2014 | 9.864 | 10.09 | 9.690 | 10.09 | 28,766 | +0.12(+1.17%) |
Apr 29, 2014 | 10.04 | 10.23 | 9.912 | 9.974 | 26,783 | -0.05(-0.48%) |
Apr 28, 2014 | 10.19 | 10.28 | 8.569 | 10.02 | 57,879 | -0.06(-0.61%) |
Apr 25, 2014 | 9.947 | 10.21 | 9.611 | 10.08 | 18,119 | -0.05(-0.47%) |
Apr 24, 2014 | 10.18 | 10.46 | 8.987 | 10.13 | 37,777 | -0.21(-2.05%) |
Apr 23, 2014 | 10.47 | 10.48 | 10.25 | 10.34 | 55,221 | -0.11(-1.05%) |
Apr 22, 2014 | 10.24 | 10.88 | 10.11 | 10.45 | 51,535 | +0.18(+1.73%) |
Apr 21, 2014 | 10.33 | 10.46 | 9.892 | 10.28 | 90,488 | -0.01(-0.13%) |
Apr 17, 2014 | 10.36 | 10.29 | 10.29 | 10.29 | 38,073 | -0.08(-0.73%) |
Apr 16, 2014 | 10.04 | 10.36 | 10.04 | 10.36 | 83,504 | +0.45(+4.56%) |
Apr 15, 2014 | 10.04 | 10.04 | 8.987 | 9.912 | 57,771 | -0.34(-3.28%) |
Apr 14, 2014 | 10.25 | 10.30 | 10.05 | 10.25 | 34,803 | +0.17(+1.70%) |
Apr 11, 2014 | 10.28 | 10.30 | 8.788 | 10.08 | 54,460 | -0.16(-1.54%) |
Apr 10, 2014 | 10.04 | 10.31 | 10.04 | 10.23 | 60,848 | +0.02(+0.20%) |
Apr 09, 2014 | 9.919 | 10.45 | 9.919 | 10.21 | 188,741 | +0.22(+2.19%) |
Apr 08, 2014 | 9.666 | 10.08 | 9.618 | 9.995 | 101,275 | +0.34(+3.55%) |
Apr 07, 2014 | 9.645 | 9.734 | 9.501 | 9.652 | 38,718 | +0.03(+0.28%) |
Apr 04, 2014 | 9.734 | 9.734 | 9.597 | 9.625 | 17,972 | -0.06(-0.64%) |
Apr 03, 2014 | 9.714 | 9.734 | 9.597 | 9.686 | 35,793 | +0.03(+0.36%) |
Apr 02, 2014 | 9.734 | 9.734 | 9.501 | 9.652 | 54,159 | -0.01(-0.07%) |
Apr 01, 2014 | 9.193 | 9.782 | 9.186 | 9.659 | 97,235 | +0.47(+5.15%) |
Mar 31, 2014 | 8.960 | 9.193 | 8.870 | 9.186 | 41,087 | +0.18(+1.98%) |
Mar 28, 2014 | 9.117 | 9.179 | 8.939 | 9.008 | 40,857 | -0.14(-1.50%) |
Mar 27, 2014 | 9.152 | 9.227 | 8.870 | 9.145 | 74,721 | +0.08(+0.91%) |
Mar 26, 2014 | 8.624 | 9.391 | 8.617 | 9.062 | 105,703 | +0.44(+5.09%) |
Mar 25, 2014 | 8.589 | 8.692 | 8.589 | 8.624 | 38,715 | +0.00(+0.00%) |
Mar 24, 2014 | 8.672 | 8.699 | 8.569 | 8.624 | 22,362 | -0.01(-0.08%) |
Mar 21, 2014 | 8.548 | 8.685 | 8.535 | 8.631 | 35,356 | +0.05(+0.64%) |
Mar 20, 2014 | 8.555 | 8.720 | 8.555 | 8.576 | 16,508 | +0.07(+0.81%) |
Mar 19, 2014 | 8.637 | 8.637 | 8.490 | 8.507 | 17,013 | -0.06(-0.72%) |
Mar 18, 2014 | 8.819 | 8.819 | 8.562 | 8.569 | 36,549 | -0.05(-0.56%) |
Mar 17, 2014 | 8.685 | 8.843 | 8.603 | 8.617 | 22,079 | -0.02(-0.24%) |
Mar 14, 2014 | 8.617 | 8.733 | 8.596 | 8.637 | 50,002 | +0.02(+0.24%) |
Mar 13, 2014 | 8.761 | 8.781 | 8.494 | 8.617 | 41,189 | -0.14(-1.57%) |
Mar 12, 2014 | 8.226 | 8.829 | 8.176 | 8.754 | 54,842 | +0.57(+6.95%) |
Mar 11, 2014 | 8.089 | 8.226 | 8.068 | 8.185 | 36,812 | +0.16(+1.96%) |
Mar 10, 2014 | 7.905 | 8.102 | 7.905 | 8.027 | 16,875 | +0.07(+0.94%) |
Mar 07, 2014 | 8.116 | 8.116 | 7.823 | 7.952 | 35,317 | -0.20(-2.42%) |
Mar 06, 2014 | 7.980 | 8.157 | 7.810 | 8.150 | 50,199 | +0.22(+2.74%) |
Mar 05, 2014 | 8.061 | 8.123 | 7.789 | 7.932 | 33,253 | -0.13(-1.60%) |
Mar 04, 2014 | 8.150 | 8.259 | 8.061 | 8.061 | 24,710 | -0.07(-0.84%) |