Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.07 | 10.11 | 9.965 | 10.00 | 1,198,461 | -0.10(-0.95%) |
May 29, 2014 | 10.08 | 10.18 | 10.05 | 10.10 | 925,001 | +0.03(+0.29%) |
May 28, 2014 | 10.01 | 10.09 | 9.898 | 10.07 | 1,097,427 | +0.10(+0.96%) |
May 27, 2014 | 9.956 | 9.984 | 9.755 | 9.975 | 837,649 | +0.08(+0.77%) |
May 23, 2014 | 9.956 | 9.898 | 9.898 | 9.898 | 1,384,056 | -0.10(-1.05%) |
May 22, 2014 | 10.07 | 10.12 | 9.975 | 10.00 | 363,662 | -0.06(-0.57%) |
May 21, 2014 | 9.984 | 10.07 | 9.956 | 10.06 | 819,955 | +0.07(+0.67%) |
May 20, 2014 | 10.04 | 10.04 | 9.913 | 9.994 | 1,018,268 | -0.05(-0.48%) |
May 19, 2014 | 9.984 | 10.10 | 9.927 | 10.04 | 750,707 | +0.04(+0.38%) |
May 16, 2014 | 9.975 | 10.00 | 9.851 | 10.00 | 448,404 | +0.05(+0.48%) |
May 15, 2014 | 9.917 | 9.956 | 9.717 | 9.956 | 844,438 | +0.01(+0.10%) |
May 14, 2014 | 9.879 | 9.951 | 9.841 | 9.946 | 657,851 | +0.02(+0.19%) |
May 13, 2014 | 9.917 | 9.994 | 9.879 | 9.927 | 496,247 | +0.00(+0.00%) |
May 12, 2014 | 9.936 | 10.00 | 9.889 | 9.927 | 1,022,172 | +0.00(+0.00%) |
May 09, 2014 | 10.00 | 10.03 | 9.870 | 9.927 | 370,458 | -0.10(-0.95%) |
May 08, 2014 | 10.17 | 10.22 | 10.01 | 10.02 | 884,923 | -0.14(-1.41%) |
May 07, 2014 | 10.08 | 10.23 | 10.00 | 10.17 | 1,312,679 | +0.15(+1.53%) |
May 06, 2014 | 9.746 | 10.11 | 9.745 | 10.01 | 1,621,163 | +0.21(+2.14%) |
May 05, 2014 | 10.12 | 10.12 | 9.555 | 9.803 | 6,609,524 | -0.69(-6.55%) |
May 02, 2014 | 10.42 | 10.53 | 10.35 | 10.49 | 531,976 | +0.11(+1.01%) |
May 01, 2014 | 10.39 | 10.44 | 10.28 | 10.39 | 432,562 | -0.04(-0.37%) |
Apr 30, 2014 | 10.41 | 10.48 | 10.28 | 10.42 | 544,600 | -0.05(-0.46%) |
Apr 29, 2014 | 10.45 | 10.60 | 10.45 | 10.47 | 499,994 | +0.03(+0.27%) |
Apr 28, 2014 | 10.47 | 10.53 | 10.34 | 10.44 | 674,538 | +0.02(+0.18%) |
Apr 25, 2014 | 10.49 | 10.50 | 10.39 | 10.42 | 1,144,284 | -0.08(-0.73%) |
Apr 24, 2014 | 10.49 | 10.55 | 10.44 | 10.50 | 1,277,638 | +0.00(+0.00%) |
Apr 23, 2014 | 10.50 | 10.54 | 10.42 | 10.50 | 1,159,546 | +0.03(+0.27%) |
Apr 22, 2014 | 10.49 | 10.55 | 10.39 | 10.47 | 434,636 | -0.03(-0.27%) |
Apr 21, 2014 | 10.47 | 10.55 | 10.37 | 10.50 | 622,626 | +0.00(+0.00%) |
Apr 17, 2014 | 10.50 | 10.50 | 10.50 | 10.50 | 735,348 | +0.01(+0.09%) |
Apr 16, 2014 | 10.42 | 10.51 | 10.35 | 10.49 | 593,141 | +0.15(+1.48%) |
Apr 15, 2014 | 9.984 | 10.37 | 9.956 | 10.34 | 1,299,686 | +0.31(+3.05%) |
Apr 14, 2014 | 10.06 | 10.13 | 9.965 | 10.03 | 852,260 | +0.02(+0.19%) |
Apr 11, 2014 | 9.956 | 10.11 | 9.946 | 10.01 | 743,314 | +0.04(+0.38%) |
Apr 10, 2014 | 9.984 | 10.12 | 9.936 | 9.975 | 848,635 | -0.05(-0.48%) |
Apr 09, 2014 | 10.08 | 10.17 | 9.831 | 10.02 | 1,148,887 | -0.05(-0.47%) |
Apr 08, 2014 | 10.02 | 10.24 | 10.02 | 10.07 | 797,663 | +0.06(+0.57%) |
Apr 07, 2014 | 10.26 | 10.26 | 9.975 | 10.01 | 1,097,018 | -0.25(-2.42%) |
Apr 04, 2014 | 10.52 | 10.52 | 10.26 | 10.26 | 601,237 | -0.17(-1.65%) |
Apr 03, 2014 | 10.52 | 10.53 | 10.40 | 10.43 | 501,050 | -0.06(-0.55%) |
Apr 02, 2014 | 10.59 | 10.59 | 10.35 | 10.49 | 638,862 | -0.09(-0.81%) |
Apr 01, 2014 | 10.55 | 10.59 | 10.39 | 10.58 | 1,243,595 | +0.08(+0.73%) |
Mar 31, 2014 | 10.51 | 10.59 | 10.38 | 10.50 | 859,143 | +0.02(+0.18%) |
Mar 28, 2014 | 10.56 | 10.72 | 10.48 | 10.48 | 776,650 | -0.08(-0.72%) |
Mar 27, 2014 | 10.39 | 10.74 | 10.36 | 10.56 | 700,307 | +0.21(+2.03%) |
Mar 26, 2014 | 10.47 | 10.60 | 10.31 | 10.35 | 440,255 | -0.08(-0.73%) |
Mar 25, 2014 | 10.44 | 10.56 | 10.39 | 10.42 | 636,107 | +0.04(+0.37%) |
Mar 24, 2014 | 10.48 | 10.50 | 10.26 | 10.39 | 409,361 | -0.08(-0.73%) |
Mar 21, 2014 | 10.39 | 10.50 | 10.30 | 10.46 | 1,322,608 | +0.13(+1.29%) |
Mar 20, 2014 | 10.20 | 10.37 | 9.898 | 10.33 | 678,647 | +0.11(+1.12%) |
Mar 19, 2014 | 10.31 | 10.46 | 10.10 | 10.21 | 690,204 | -0.07(-0.65%) |
Mar 18, 2014 | 10.27 | 10.45 | 10.08 | 10.28 | 773,004 | +0.03(+0.28%) |
Mar 17, 2014 | 10.16 | 10.27 | 10.07 | 10.25 | 452,995 | +0.13(+1.32%) |
Mar 14, 2014 | 10.07 | 10.14 | 9.946 | 10.12 | 605,350 | +0.02(+0.19%) |
Mar 13, 2014 | 10.20 | 10.22 | 9.984 | 10.10 | 473,022 | -0.10(-1.03%) |
Mar 12, 2014 | 10.17 | 10.26 | 9.984 | 10.20 | 1,046,075 | -0.06(-0.56%) |
Mar 11, 2014 | 10.37 | 10.68 | 10.23 | 10.26 | 838,473 | -0.12(-1.19%) |
Mar 10, 2014 | 10.39 | 10.42 | 10.21 | 10.39 | 410,538 | -0.02(-0.18%) |
Mar 07, 2014 | 10.36 | 10.49 | 10.30 | 10.40 | 286,268 | +0.07(+0.65%) |
Mar 06, 2014 | 10.35 | 10.60 | 10.28 | 10.34 | 589,340 | -0.08(-0.73%) |
Mar 05, 2014 | 10.49 | 10.53 | 10.35 | 10.41 | 432,699 | -0.07(-0.64%) |
Mar 04, 2014 | 10.53 | 10.53 | 10.39 | 10.48 | 554,928 | +0.02(+0.18%) |