Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.02 | 10.07 | 9.960 | 10.01 | 94,187 | -0.02(-0.15%) |
May 29, 2014 | 10.01 | 10.07 | 10.00 | 10.03 | 125,283 | -0.01(-0.15%) |
May 28, 2014 | 10.11 | 10.13 | 10.04 | 10.04 | 163,564 | -0.06(-0.59%) |
May 27, 2014 | 10.13 | 10.19 | 10.05 | 10.10 | 259,078 | -0.03(-0.30%) |
May 23, 2014 | 10.05 | 10.13 | 10.13 | 10.13 | 441,900 | +0.04(+0.40%) |
May 22, 2014 | 10.08 | 10.13 | 10.05 | 10.09 | 165,331 | +0.06(+0.60%) |
May 21, 2014 | 10.02 | 10.05 | 10.00 | 10.03 | 223,933 | +0.03(+0.30%) |
May 20, 2014 | 9.960 | 10.02 | 9.940 | 10.00 | 223,294 | +0.07(+0.70%) |
May 19, 2014 | 9.930 | 9.950 | 9.860 | 9.930 | 182,484 | +0.10(+1.02%) |
May 16, 2014 | 9.850 | 9.870 | 9.820 | 9.830 | 130,154 | -0.03(-0.30%) |
May 15, 2014 | 9.930 | 9.990 | 9.850 | 9.860 | 138,773 | -0.11(-1.14%) |
May 14, 2014 | 9.920 | 10.01 | 9.850 | 9.973 | 346,598 | +0.12(+1.25%) |
May 13, 2014 | 9.790 | 9.900 | 9.790 | 9.850 | 85,218 | +0.08(+0.82%) |
May 12, 2014 | 9.770 | 9.800 | 9.750 | 9.770 | 43,800 | +0.07(+0.72%) |
May 09, 2014 | 9.745 | 9.745 | 9.680 | 9.700 | 27,924 | -0.03(-0.31%) |
May 08, 2014 | 9.750 | 9.790 | 9.709 | 9.730 | 88,801 | +0.03(+0.31%) |
May 07, 2014 | 9.690 | 9.770 | 9.654 | 9.700 | 240,217 | -0.08(-0.82%) |
May 06, 2014 | 9.750 | 9.790 | 9.750 | 9.780 | 61,295 | +0.04(+0.41%) |
May 05, 2014 | 9.760 | 9.770 | 9.720 | 9.740 | 146,498 | +0.04(+0.41%) |
May 02, 2014 | 9.700 | 9.750 | 9.680 | 9.700 | 77,458 | +0.00(+0.00%) |
May 01, 2014 | 9.650 | 9.710 | 9.650 | 9.700 | 91,103 | +0.01(+0.10%) |
Apr 30, 2014 | 9.670 | 9.710 | 9.600 | 9.690 | 79,192 | +0.01(+0.10%) |
Apr 29, 2014 | 9.660 | 9.730 | 9.650 | 9.680 | 118,453 | +0.03(+0.31%) |
Apr 28, 2014 | 9.770 | 9.770 | 9.590 | 9.650 | 94,575 | -0.05(-0.52%) |
Apr 25, 2014 | 9.640 | 9.750 | 9.640 | 9.700 | 146,747 | +0.09(+0.94%) |
Apr 24, 2014 | 9.510 | 9.630 | 9.500 | 9.610 | 48,451 | +0.09(+0.95%) |
Apr 23, 2014 | 9.480 | 9.520 | 9.450 | 9.520 | 76,290 | +0.02(+0.21%) |
Apr 22, 2014 | 9.500 | 9.520 | 9.450 | 9.500 | 45,757 | +0.05(+0.53%) |
Apr 21, 2014 | 9.600 | 9.620 | 9.420 | 9.450 | 187,334 | -0.20(-2.07%) |
Apr 17, 2014 | 9.750 | 9.650 | 9.650 | 9.650 | 154,200 | -0.08(-0.82%) |
Apr 16, 2014 | 9.750 | 9.770 | 9.690 | 9.730 | 79,080 | +0.04(+0.41%) |
Apr 15, 2014 | 9.690 | 9.740 | 9.630 | 9.690 | 133,616 | -0.17(-1.72%) |
Apr 14, 2014 | 9.840 | 9.880 | 9.820 | 9.860 | 131,020 | +0.11(+1.13%) |
Apr 11, 2014 | 9.800 | 9.920 | 9.750 | 9.750 | 202,400 | +0.00(+0.00%) |
Apr 10, 2014 | 9.770 | 9.810 | 9.750 | 9.750 | 135,961 | +0.06(+0.62%) |
Apr 09, 2014 | 9.820 | 9.820 | 9.640 | 9.690 | 73,727 | -0.18(-1.82%) |
Apr 08, 2014 | 9.650 | 9.870 | 9.620 | 9.870 | 62,833 | +0.31(+3.24%) |
Apr 07, 2014 | 9.760 | 9.768 | 9.560 | 9.560 | 85,637 | -0.21(-2.15%) |
Apr 04, 2014 | 9.810 | 9.830 | 9.731 | 9.770 | 75,407 | -0.03(-0.31%) |
Apr 03, 2014 | 9.790 | 9.830 | 9.720 | 9.800 | 64,924 | +0.05(+0.51%) |
Apr 02, 2014 | 9.790 | 9.830 | 9.720 | 9.750 | 97,713 | +0.05(+0.56%) |
Apr 01, 2014 | 9.830 | 9.830 | 9.630 | 9.696 | 108,603 | +0.09(+0.89%) |
Mar 31, 2014 | 9.650 | 9.694 | 9.590 | 9.610 | 113,719 | +0.05(+0.52%) |
Mar 28, 2014 | 9.520 | 9.600 | 9.510 | 9.560 | 86,118 | +0.08(+0.84%) |
Mar 27, 2014 | 9.670 | 9.670 | 9.410 | 9.480 | 182,674 | -0.15(-1.56%) |
Mar 26, 2014 | 9.750 | 9.770 | 9.600 | 9.630 | 106,559 | -0.12(-1.23%) |
Mar 25, 2014 | 9.880 | 9.900 | 9.710 | 9.750 | 76,121 | -0.06(-0.61%) |
Mar 24, 2014 | 9.900 | 9.960 | 9.700 | 9.810 | 120,142 | -0.06(-0.61%) |
Mar 21, 2014 | 9.830 | 9.870 | 9.760 | 9.870 | 102,556 | +0.23(+2.38%) |
Mar 20, 2014 | 9.630 | 9.700 | 9.550 | 9.640 | 139,483 | -0.04(-0.41%) |
Mar 19, 2014 | 9.830 | 9.830 | 9.650 | 9.680 | 72,496 | -0.06(-0.62%) |
Mar 18, 2014 | 9.900 | 9.900 | 9.650 | 9.740 | 108,341 | -0.05(-0.51%) |
Mar 17, 2014 | 10.00 | 10.00 | 9.770 | 9.790 | 82,111 | +0.03(+0.31%) |
Mar 14, 2014 | 9.870 | 9.900 | 9.760 | 9.760 | 137,263 | -0.08(-0.81%) |
Mar 13, 2014 | 9.900 | 9.900 | 9.820 | 9.840 | 133,801 | +0.00(+0.02%) |
Mar 12, 2014 | 9.890 | 9.890 | 9.758 | 9.838 | 131,692 | +0.13(+1.32%) |
Mar 11, 2014 | 9.850 | 9.850 | 9.688 | 9.710 | 196,218 | -0.16(-1.62%) |
Mar 10, 2014 | 9.930 | 9.940 | 9.800 | 9.870 | 284,201 | +0.05(+0.51%) |
Mar 07, 2014 | 9.740 | 9.830 | 9.660 | 9.820 | 629,811 | +0.07(+0.72%) |
Mar 06, 2014 | 9.690 | 9.760 | 9.690 | 9.750 | 197,466 | +0.10(+1.04%) |
Mar 05, 2014 | 9.650 | 9.710 | 9.630 | 9.650 | 338,005 | +0.10(+1.05%) |
Mar 04, 2014 | 9.280 | 9.550 | 9.272 | 9.550 | 438,133 | +0.27(+2.91%) |