Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.34 | 10.47 | 10.16 | 10.29 | 141,029 | -0.05(-0.46%) |
May 29, 2014 | 10.29 | 10.44 | 10.19 | 10.34 | 179,541 | +0.13(+1.31%) |
May 28, 2014 | 10.18 | 10.31 | 10.07 | 10.21 | 103,528 | -0.03(-0.28%) |
May 27, 2014 | 10.27 | 10.31 | 10.16 | 10.24 | 121,228 | +0.10(+0.94%) |
May 23, 2014 | 10.10 | 10.14 | 10.14 | 10.14 | 86,952 | +0.01(+0.09%) |
May 22, 2014 | 9.932 | 10.22 | 9.932 | 10.13 | 50,553 | +0.18(+1.82%) |
May 21, 2014 | 10.16 | 10.26 | 9.898 | 9.951 | 101,233 | -0.17(-1.69%) |
May 20, 2014 | 10.13 | 10.17 | 9.694 | 10.12 | 262,951 | -0.08(-0.75%) |
May 19, 2014 | 10.11 | 10.27 | 10.07 | 10.20 | 78,178 | +0.09(+0.85%) |
May 16, 2014 | 9.903 | 10.12 | 9.808 | 10.11 | 153,806 | +0.22(+2.21%) |
May 15, 2014 | 10.02 | 10.02 | 9.646 | 9.894 | 191,474 | -0.15(-1.52%) |
May 14, 2014 | 10.27 | 10.27 | 9.913 | 10.05 | 185,994 | -0.23(-2.22%) |
May 13, 2014 | 10.59 | 10.61 | 10.12 | 10.27 | 165,760 | -0.23(-2.18%) |
May 12, 2014 | 10.09 | 10.58 | 10.09 | 10.50 | 369,586 | +0.60(+6.06%) |
May 09, 2014 | 9.684 | 9.922 | 9.541 | 9.903 | 136,248 | +0.23(+2.36%) |
May 08, 2014 | 9.675 | 9.922 | 9.599 | 9.675 | 179,096 | +0.01(+0.10%) |
May 07, 2014 | 9.818 | 9.884 | 9.522 | 9.665 | 215,572 | -0.14(-1.46%) |
May 06, 2014 | 9.979 | 10.19 | 9.760 | 9.808 | 164,134 | -0.24(-2.37%) |
May 05, 2014 | 9.932 | 10.19 | 9.751 | 10.05 | 211,114 | +0.03(+0.29%) |
May 02, 2014 | 10.32 | 10.32 | 9.637 | 10.02 | 263,796 | -0.25(-2.41%) |
May 01, 2014 | 10.94 | 10.94 | 10.08 | 10.27 | 381,431 | -0.53(-4.94%) |
Apr 30, 2014 | 9.846 | 10.85 | 9.671 | 10.80 | 637,391 | +1.03(+10.53%) |
Apr 29, 2014 | 10.05 | 10.30 | 9.741 | 9.770 | 233,108 | -0.19(-1.91%) |
Apr 28, 2014 | 10.27 | 10.35 | 9.799 | 9.960 | 227,763 | -0.25(-2.42%) |
Apr 25, 2014 | 10.33 | 10.34 | 10.11 | 10.21 | 350,543 | -0.17(-1.65%) |
Apr 24, 2014 | 10.47 | 10.58 | 10.09 | 10.38 | 247,601 | -0.01(-0.09%) |
Apr 23, 2014 | 10.76 | 10.76 | 10.33 | 10.39 | 176,571 | -0.39(-3.62%) |
Apr 22, 2014 | 10.65 | 10.93 | 10.46 | 10.78 | 312,646 | +0.51(+4.96%) |
Apr 21, 2014 | 10.01 | 10.29 | 9.894 | 10.27 | 193,885 | +0.25(+2.52%) |
Apr 17, 2014 | 9.884 | 10.02 | 10.02 | 10.02 | 134,839 | +0.09(+0.86%) |
Apr 16, 2014 | 9.913 | 9.979 | 9.675 | 9.932 | 147,249 | +0.11(+1.16%) |
Apr 15, 2014 | 9.932 | 10.12 | 9.522 | 9.818 | 211,039 | -0.04(-0.39%) |
Apr 14, 2014 | 10.25 | 10.27 | 9.760 | 9.856 | 190,680 | -0.25(-2.45%) |
Apr 11, 2014 | 9.894 | 10.27 | 9.894 | 10.10 | 460,386 | +0.10(+1.05%) |
Apr 10, 2014 | 9.979 | 10.08 | 9.808 | 9.999 | 341,248 | -0.02(-0.19%) |
Apr 09, 2014 | 9.818 | 10.05 | 9.694 | 10.02 | 333,553 | +0.22(+2.24%) |
Apr 08, 2014 | 9.951 | 10.29 | 9.732 | 9.799 | 295,635 | -0.17(-1.72%) |
Apr 07, 2014 | 10.05 | 10.24 | 9.808 | 9.970 | 317,214 | -0.15(-1.50%) |
Apr 04, 2014 | 10.72 | 10.72 | 9.989 | 10.12 | 339,271 | -0.50(-4.66%) |
Apr 03, 2014 | 10.88 | 11.03 | 10.47 | 10.62 | 177,971 | -0.26(-2.36%) |
Apr 02, 2014 | 11.04 | 11.15 | 10.81 | 10.87 | 280,865 | +0.11(+1.06%) |
Apr 01, 2014 | 10.04 | 10.80 | 10.04 | 10.76 | 420,352 | +0.71(+7.11%) |
Mar 31, 2014 | 10.01 | 10.30 | 9.751 | 10.05 | 269,704 | +0.09(+0.86%) |
Mar 28, 2014 | 9.332 | 10.12 | 9.332 | 9.960 | 366,009 | +0.67(+7.17%) |
Mar 27, 2014 | 9.541 | 9.618 | 9.227 | 9.294 | 215,759 | -0.21(-2.20%) |
Mar 26, 2014 | 10.19 | 10.19 | 9.494 | 9.503 | 243,694 | -0.55(-5.49%) |
Mar 25, 2014 | 10.07 | 10.24 | 9.856 | 10.06 | 119,293 | +0.05(+0.48%) |
Mar 24, 2014 | 10.24 | 10.39 | 9.665 | 10.01 | 183,983 | -0.22(-2.14%) |
Mar 21, 2014 | 10.12 | 10.38 | 10.08 | 10.23 | 209,112 | +0.13(+1.32%) |
Mar 20, 2014 | 10.11 | 10.30 | 9.999 | 10.09 | 77,754 | -0.01(-0.09%) |
Mar 19, 2014 | 10.17 | 10.17 | 9.913 | 10.10 | 119,629 | -0.08(-0.75%) |
Mar 18, 2014 | 9.818 | 10.26 | 9.804 | 10.18 | 117,293 | +0.40(+4.09%) |
Mar 17, 2014 | 9.456 | 9.960 | 9.456 | 9.780 | 145,158 | +0.06(+0.59%) |
Mar 14, 2014 | 9.608 | 9.884 | 9.484 | 9.722 | 232,708 | +0.04(+0.39%) |
Mar 13, 2014 | 9.732 | 10.01 | 9.522 | 9.684 | 251,512 | -0.03(-0.29%) |
Mar 12, 2014 | 9.837 | 9.894 | 9.637 | 9.713 | 287,480 | -0.19(-1.92%) |
Mar 11, 2014 | 10.01 | 10.17 | 9.808 | 9.903 | 261,506 | -0.23(-2.26%) |
Mar 10, 2014 | 10.29 | 10.52 | 9.837 | 10.13 | 395,848 | -0.24(-2.30%) |
Mar 07, 2014 | 10.60 | 10.60 | 10.35 | 10.37 | 189,534 | -0.21(-1.98%) |
Mar 06, 2014 | 10.31 | 10.75 | 10.30 | 10.58 | 296,252 | -0.16(-1.51%) |
Mar 05, 2014 | 10.68 | 11.00 | 10.60 | 10.74 | 326,875 | -0.19(-1.74%) |
Mar 04, 2014 | 11.24 | 11.41 | 10.89 | 10.93 | 396,428 | -0.13(-1.21%) |