Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.06 | 11.05 | 10.06 | 10.97 | 130,538 | +0.68(+6.60%) |
May 29, 2014 | 10.23 | 10.29 | 9.956 | 10.29 | 32,255 | +0.00(+0.00%) |
May 28, 2014 | 10.17 | 10.29 | 10.17 | 10.29 | 28,369 | +0.05(+0.54%) |
May 27, 2014 | 10.27 | 10.27 | 10.11 | 10.24 | 19,214 | -0.03(-0.27%) |
May 23, 2014 | 10.26 | 10.27 | 10.27 | 10.27 | 23,156 | +0.00(+0.00%) |
May 22, 2014 | 10.24 | 10.27 | 10.23 | 10.27 | 15,596 | -0.03(-0.27%) |
May 21, 2014 | 10.21 | 10.30 | 10.16 | 10.29 | 42,219 | +0.07(+0.67%) |
May 20, 2014 | 10.23 | 10.23 | 10.05 | 10.22 | 38,500 | -0.05(-0.47%) |
May 19, 2014 | 10.08 | 10.27 | 9.963 | 10.27 | 20,270 | +0.22(+2.19%) |
May 16, 2014 | 10.14 | 10.14 | 9.956 | 10.05 | 16,356 | -0.09(-0.88%) |
May 15, 2014 | 10.13 | 10.29 | 9.997 | 10.14 | 21,579 | -0.06(-0.61%) |
May 14, 2014 | 10.09 | 10.22 | 9.904 | 10.20 | 19,164 | +0.21(+2.06%) |
May 13, 2014 | 10.24 | 10.29 | 9.723 | 9.997 | 37,112 | -0.23(-2.28%) |
May 12, 2014 | 10.16 | 10.24 | 9.963 | 10.23 | 30,999 | +0.07(+0.68%) |
May 09, 2014 | 9.839 | 10.20 | 9.771 | 10.16 | 24,161 | +0.10(+1.02%) |
May 08, 2014 | 10.18 | 10.20 | 9.894 | 10.06 | 24,511 | -0.07(-0.68%) |
May 07, 2014 | 10.20 | 10.20 | 9.990 | 10.13 | 15,637 | -0.06(-0.54%) |
May 06, 2014 | 9.764 | 10.20 | 9.764 | 10.18 | 27,247 | +0.12(+1.23%) |
May 05, 2014 | 9.977 | 10.13 | 9.791 | 10.06 | 20,883 | +0.06(+0.62%) |
May 02, 2014 | 9.908 | 10.06 | 9.745 | 9.997 | 42,623 | -0.01(-0.07%) |
May 01, 2014 | 10.24 | 10.24 | 9.963 | 10.00 | 18,474 | -0.10(-1.02%) |
Apr 30, 2014 | 9.880 | 10.11 | 9.705 | 10.11 | 28,720 | +0.12(+1.17%) |
Apr 29, 2014 | 10.06 | 10.24 | 9.929 | 9.990 | 26,739 | -0.05(-0.48%) |
Apr 28, 2014 | 10.21 | 10.30 | 8.583 | 10.04 | 57,786 | -0.06(-0.61%) |
Apr 25, 2014 | 9.963 | 10.23 | 9.626 | 10.10 | 18,090 | -0.05(-0.47%) |
Apr 24, 2014 | 10.20 | 10.48 | 9.002 | 10.15 | 37,716 | -0.21(-2.05%) |
Apr 23, 2014 | 10.49 | 10.50 | 10.27 | 10.36 | 55,132 | -0.11(-1.05%) |
Apr 22, 2014 | 10.26 | 10.90 | 10.13 | 10.47 | 51,452 | +0.18(+1.73%) |
Apr 21, 2014 | 10.35 | 10.48 | 9.908 | 10.29 | 90,342 | -0.01(-0.13%) |
Apr 17, 2014 | 10.38 | 10.31 | 10.31 | 10.31 | 38,012 | -0.08(-0.73%) |
Apr 16, 2014 | 10.05 | 10.38 | 10.05 | 10.38 | 83,369 | +0.45(+4.56%) |
Apr 15, 2014 | 10.06 | 10.06 | 9.002 | 9.929 | 57,678 | -0.34(-3.28%) |
Apr 14, 2014 | 10.27 | 10.32 | 10.07 | 10.27 | 34,747 | +0.17(+1.70%) |
Apr 11, 2014 | 10.30 | 10.32 | 8.802 | 10.09 | 54,372 | -0.16(-1.54%) |
Apr 10, 2014 | 10.05 | 10.33 | 10.05 | 10.25 | 60,749 | +0.02(+0.20%) |
Apr 09, 2014 | 9.935 | 10.47 | 9.935 | 10.23 | 188,436 | +0.22(+2.19%) |
Apr 08, 2014 | 9.681 | 10.09 | 9.633 | 10.01 | 101,111 | +0.34(+3.55%) |
Apr 07, 2014 | 9.661 | 9.750 | 9.517 | 9.668 | 38,656 | +0.03(+0.28%) |
Apr 04, 2014 | 9.750 | 9.750 | 9.613 | 9.640 | 17,942 | -0.06(-0.64%) |
Apr 03, 2014 | 9.729 | 9.750 | 9.613 | 9.702 | 35,735 | +0.03(+0.36%) |
Apr 02, 2014 | 9.750 | 9.750 | 9.517 | 9.668 | 54,072 | -0.01(-0.07%) |
Apr 01, 2014 | 9.208 | 9.798 | 9.201 | 9.674 | 97,078 | +0.47(+5.15%) |
Mar 31, 2014 | 8.974 | 9.208 | 8.885 | 9.201 | 41,021 | +0.18(+1.98%) |
Mar 28, 2014 | 9.132 | 9.194 | 8.954 | 9.022 | 40,791 | -0.14(-1.50%) |
Mar 27, 2014 | 9.166 | 9.242 | 8.885 | 9.159 | 74,600 | +0.08(+0.91%) |
Mar 26, 2014 | 8.638 | 9.407 | 8.631 | 9.077 | 105,532 | +0.44(+5.09%) |
Mar 25, 2014 | 8.603 | 8.706 | 8.603 | 8.638 | 38,653 | +0.00(+0.00%) |
Mar 24, 2014 | 8.686 | 8.713 | 8.583 | 8.638 | 22,326 | -0.01(-0.08%) |
Mar 21, 2014 | 8.562 | 8.699 | 8.548 | 8.645 | 35,299 | +0.05(+0.64%) |
Mar 20, 2014 | 8.569 | 8.734 | 8.569 | 8.590 | 16,482 | +0.07(+0.81%) |
Mar 19, 2014 | 8.651 | 8.651 | 8.504 | 8.521 | 16,986 | -0.06(-0.72%) |
Mar 18, 2014 | 8.833 | 8.833 | 8.576 | 8.583 | 36,490 | -0.05(-0.56%) |
Mar 17, 2014 | 8.699 | 8.857 | 8.617 | 8.631 | 22,044 | -0.02(-0.24%) |
Mar 14, 2014 | 8.631 | 8.748 | 8.610 | 8.651 | 49,921 | +0.02(+0.24%) |
Mar 13, 2014 | 8.775 | 8.796 | 8.507 | 8.631 | 41,123 | -0.14(-1.57%) |
Mar 12, 2014 | 8.239 | 8.844 | 8.190 | 8.768 | 54,753 | +0.57(+6.95%) |
Mar 11, 2014 | 8.102 | 8.239 | 8.082 | 8.198 | 36,752 | +0.16(+1.96%) |
Mar 10, 2014 | 7.918 | 8.115 | 7.918 | 8.040 | 16,848 | +0.07(+0.94%) |
Mar 07, 2014 | 8.129 | 8.129 | 7.836 | 7.965 | 35,260 | -0.20(-2.42%) |
Mar 06, 2014 | 7.993 | 8.170 | 7.822 | 8.163 | 50,118 | +0.22(+2.74%) |
Mar 05, 2014 | 8.074 | 8.136 | 7.802 | 7.945 | 33,200 | -0.13(-1.60%) |
Mar 04, 2014 | 8.163 | 8.272 | 8.074 | 8.074 | 24,670 | -0.07(-0.84%) |