Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.62 | 10.83 | 10.62 | 10.72 | 110,904 | +0.06(+0.53%) |
May 29, 2014 | 10.47 | 10.78 | 10.23 | 10.67 | 145,260 | +0.19(+1.78%) |
May 28, 2014 | 10.41 | 10.49 | 10.29 | 10.48 | 107,083 | +0.23(+2.20%) |
May 27, 2014 | 10.22 | 10.27 | 10.12 | 10.26 | 57,050 | -0.05(-0.46%) |
May 23, 2014 | 10.29 | 10.30 | 10.30 | 10.30 | 16,373 | +0.30(+2.98%) |
May 22, 2014 | 10.24 | 10.40 | 10.000 | 10.00 | 50,118 | -0.23(-2.24%) |
May 21, 2014 | 10.33 | 10.33 | 9.800 | 10.23 | 283,772 | -0.13(-1.21%) |
May 20, 2014 | 10.29 | 10.60 | 10.22 | 10.36 | 55,832 | +0.08(+0.76%) |
May 19, 2014 | 10.41 | 10.42 | 10.22 | 10.28 | 109,451 | -0.02(-0.21%) |
May 16, 2014 | 10.41 | 10.52 | 10.28 | 10.30 | 97,192 | -0.04(-0.38%) |
May 15, 2014 | 10.16 | 11.41 | 10.16 | 10.34 | 117,161 | +0.18(+1.79%) |
May 14, 2014 | 9.410 | 10.16 | 9.410 | 10.16 | 331,266 | +0.75(+8.02%) |
May 13, 2014 | 9.063 | 9.514 | 8.686 | 9.406 | 304,404 | +0.32(+3.53%) |
May 12, 2014 | 9.037 | 9.102 | 8.872 | 9.085 | 33,632 | -0.02(-0.19%) |
May 09, 2014 | 9.206 | 9.206 | 8.894 | 9.102 | 86,679 | +0.33(+3.71%) |
May 08, 2014 | 8.889 | 9.084 | 8.777 | 8.777 | 43,919 | -0.05(-0.59%) |
May 07, 2014 | 8.924 | 9.015 | 8.829 | 8.829 | 79,334 | -0.19(-2.12%) |
May 06, 2014 | 9.124 | 9.141 | 8.976 | 9.020 | 87,281 | -0.14(-1.52%) |
May 05, 2014 | 9.137 | 9.306 | 9.137 | 9.158 | 76,126 | +0.00(+0.00%) |
May 02, 2014 | 9.345 | 9.345 | 9.124 | 9.158 | 70,935 | -0.13(-1.45%) |
May 01, 2014 | 9.167 | 9.540 | 9.128 | 9.293 | 83,155 | -0.13(-1.34%) |
Apr 30, 2014 | 9.471 | 9.588 | 9.176 | 9.419 | 109,329 | -0.04(-0.46%) |
Apr 29, 2014 | 9.514 | 9.583 | 9.453 | 9.462 | 35,546 | -0.01(-0.09%) |
Apr 28, 2014 | 9.219 | 9.553 | 9.219 | 9.471 | 94,224 | +0.22(+2.34%) |
Apr 25, 2014 | 9.510 | 9.510 | 9.106 | 9.254 | 29,384 | -0.15(-1.57%) |
Apr 24, 2014 | 9.054 | 9.692 | 9.054 | 9.401 | 332,200 | +0.35(+3.88%) |
Apr 23, 2014 | 8.599 | 9.080 | 8.599 | 9.050 | 49,894 | +0.38(+4.35%) |
Apr 22, 2014 | 8.469 | 8.803 | 8.399 | 8.673 | 126,030 | +0.26(+3.15%) |
Apr 21, 2014 | 8.369 | 8.525 | 8.317 | 8.408 | 75,900 | +0.06(+0.67%) |
Apr 17, 2014 | 8.399 | 8.352 | 8.352 | 8.352 | 40,817 | -0.05(-0.57%) |
Apr 16, 2014 | 8.642 | 8.803 | 8.378 | 8.399 | 82,267 | -0.22(-2.57%) |
Apr 15, 2014 | 8.412 | 8.673 | 8.347 | 8.621 | 53,778 | +0.21(+2.47%) |
Apr 14, 2014 | 8.586 | 8.694 | 8.261 | 8.412 | 97,485 | -0.14(-1.62%) |
Apr 11, 2014 | 8.846 | 8.846 | 8.391 | 8.551 | 60,412 | -0.29(-3.33%) |
Apr 10, 2014 | 8.690 | 8.889 | 8.677 | 8.846 | 59,036 | +0.08(+0.94%) |
Apr 09, 2014 | 8.707 | 8.846 | 8.634 | 8.764 | 79,209 | +0.05(+0.60%) |
Apr 08, 2014 | 8.889 | 8.889 | 8.673 | 8.712 | 92,439 | -0.12(-1.37%) |
Apr 07, 2014 | 8.612 | 9.037 | 8.612 | 8.833 | 32,492 | +0.18(+2.11%) |
Apr 04, 2014 | 8.859 | 9.037 | 8.330 | 8.651 | 237,993 | -0.26(-2.97%) |
Apr 03, 2014 | 8.712 | 9.106 | 8.712 | 8.915 | 245,174 | +0.11(+1.23%) |
Apr 02, 2014 | 8.781 | 9.007 | 8.699 | 8.807 | 284,311 | +0.07(+0.79%) |
Apr 01, 2014 | 8.746 | 8.798 | 8.642 | 8.738 | 131,170 | +0.17(+1.97%) |
Mar 31, 2014 | 8.781 | 8.837 | 8.252 | 8.569 | 267,742 | -0.17(-1.98%) |
Mar 28, 2014 | 8.551 | 8.811 | 8.347 | 8.742 | 228,859 | +0.18(+2.08%) |
Mar 27, 2014 | 8.235 | 8.998 | 8.230 | 8.564 | 327,710 | +0.28(+3.40%) |
Mar 26, 2014 | 8.261 | 8.339 | 8.196 | 8.282 | 864,686 | +0.02(+0.21%) |
Mar 25, 2014 | 8.333 | 8.369 | 8.261 | 8.265 | 200,526 | -0.04(-0.52%) |
Mar 24, 2014 | 8.395 | 8.395 | 8.187 | 8.308 | 78,923 | -0.15(-1.74%) |
Mar 21, 2014 | 8.022 | 8.456 | 7.979 | 8.456 | 135,676 | +0.47(+5.86%) |
Mar 20, 2014 | 7.978 | 7.992 | 7.957 | 7.988 | 40,107 | +0.01(+0.11%) |
Mar 19, 2014 | 8.001 | 8.018 | 7.935 | 7.979 | 37,303 | +0.00(+0.03%) |
Mar 18, 2014 | 7.944 | 8.018 | 7.935 | 7.977 | 36,452 | -0.01(-0.08%) |
Mar 17, 2014 | 8.022 | 8.083 | 7.914 | 7.983 | 36,646 | +0.03(+0.38%) |
Mar 14, 2014 | 8.000 | 8.022 | 7.922 | 7.953 | 93,929 | -0.01(-0.11%) |
Mar 13, 2014 | 8.022 | 8.022 | 7.944 | 7.962 | 18,677 | -0.04(-0.49%) |
Mar 12, 2014 | 7.988 | 8.066 | 7.944 | 8.001 | 71,053 | +0.01(+0.16%) |
Mar 11, 2014 | 8.022 | 8.092 | 7.979 | 7.988 | 49,936 | -0.07(-0.81%) |
Mar 10, 2014 | 7.992 | 8.057 | 7.992 | 8.053 | 10,029 | +0.02(+0.27%) |
Mar 07, 2014 | 7.980 | 8.152 | 7.957 | 8.031 | 43,619 | +0.05(+0.60%) |
Mar 06, 2014 | 7.957 | 8.061 | 7.914 | 7.983 | 38,627 | +0.02(+0.27%) |
Mar 05, 2014 | 7.935 | 7.996 | 7.935 | 7.962 | 12,134 | +0.02(+0.27%) |
Mar 04, 2014 | 7.962 | 7.997 | 7.935 | 7.940 | 14,286 | +0.00(+0.05%) |