Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.332 | 9.332 | 9.048 | 9.098 | 4,415 | -0.10(-1.05%) |
May 29, 2014 | 9.083 | 9.272 | 9.083 | 9.194 | 4,493 | +0.03(+0.28%) |
May 28, 2014 | 9.444 | 9.444 | 9.006 | 9.169 | 11,734 | -0.12(-1.30%) |
May 27, 2014 | 9.581 | 9.581 | 9.246 | 9.289 | 16,842 | -0.28(-2.97%) |
May 23, 2014 | 9.624 | 9.573 | 9.573 | 9.573 | 1,162 | -0.07(-0.71%) |
May 22, 2014 | 9.590 | 9.642 | 9.590 | 9.642 | 7,511 | +0.08(+0.81%) |
May 21, 2014 | 9.590 | 9.633 | 9.564 | 9.564 | 1,928 | -0.08(-0.85%) |
May 20, 2014 | 9.685 | 9.753 | 9.581 | 9.647 | 7,924 | -0.41(-4.06%) |
May 19, 2014 | 9.934 | 10.05 | 9.659 | 10.05 | 2,143 | +0.42(+4.38%) |
May 16, 2014 | 9.633 | 9.728 | 9.573 | 9.633 | 2,869 | -0.17(-1.75%) |
May 15, 2014 | 9.805 | 9.848 | 9.676 | 9.805 | 2,083 | -0.04(-0.44%) |
May 14, 2014 | 9.891 | 9.891 | 9.793 | 9.848 | 2,132 | +0.01(+0.09%) |
May 13, 2014 | 9.805 | 9.951 | 9.773 | 9.839 | 13,466 | +0.09(+0.88%) |
May 12, 2014 | 9.882 | 9.882 | 9.754 | 9.754 | 2,707 | +0.09(+0.98%) |
May 09, 2014 | 9.728 | 9.848 | 9.633 | 9.659 | 4,190 | -0.13(-1.32%) |
May 08, 2014 | 10.02 | 10.02 | 9.776 | 9.788 | 5,861 | -0.06(-0.60%) |
May 07, 2014 | 10.08 | 10.08 | 9.745 | 9.847 | 7,979 | -0.20(-1.98%) |
May 06, 2014 | 10.12 | 10.12 | 10.03 | 10.05 | 3,979 | -0.03(-0.34%) |
May 05, 2014 | 10.29 | 10.29 | 10.08 | 10.08 | 4,875 | +0.02(+0.17%) |
May 02, 2014 | 10.05 | 10.16 | 10.05 | 10.06 | 6,328 | +0.17(+1.74%) |
May 01, 2014 | 10.00 | 10.00 | 9.822 | 9.891 | 13,220 | -0.11(-1.12%) |
Apr 30, 2014 | 10.11 | 10.15 | 9.969 | 10.00 | 4,689 | -0.10(-1.02%) |
Apr 29, 2014 | 10.10 | 10.22 | 10.10 | 10.11 | 4,605 | +0.13(+1.29%) |
Apr 28, 2014 | 10.23 | 10.23 | 9.977 | 9.977 | 10,733 | +0.00(+0.00%) |
Apr 25, 2014 | 10.08 | 10.11 | 9.968 | 9.977 | 1,444 | -0.13(-1.28%) |
Apr 24, 2014 | 10.20 | 10.20 | 10.02 | 10.11 | 4,314 | -0.02(-0.17%) |
Apr 23, 2014 | 10.07 | 10.12 | 9.960 | 10.12 | 2,850 | +0.15(+1.47%) |
Apr 22, 2014 | 9.805 | 9.977 | 9.805 | 9.977 | 3,685 | +0.15(+1.58%) |
Apr 21, 2014 | 9.986 | 9.986 | 9.779 | 9.822 | 5,551 | -0.17(-1.72%) |
Apr 17, 2014 | 9.986 | 9.994 | 9.994 | 9.994 | 10,463 | -0.11(-1.11%) |
Apr 16, 2014 | 10.21 | 10.22 | 10.00 | 10.11 | 4,211 | -0.06(-0.59%) |
Apr 15, 2014 | 10.19 | 10.19 | 10.06 | 10.17 | 16,833 | -0.27(-2.56%) |
Apr 14, 2014 | 10.54 | 10.54 | 10.34 | 10.43 | 3,304 | +0.20(+1.93%) |
Apr 11, 2014 | 10.41 | 10.42 | 10.23 | 10.24 | 15,597 | -0.18(-1.73%) |
Apr 10, 2014 | 10.71 | 10.71 | 10.38 | 10.42 | 9,167 | -0.22(-2.10%) |
Apr 09, 2014 | 10.37 | 10.64 | 10.36 | 10.64 | 3,145 | +0.10(+0.98%) |
Apr 08, 2014 | 10.44 | 10.54 | 10.35 | 10.54 | 4,050 | +0.10(+0.99%) |
Apr 07, 2014 | 10.30 | 10.48 | 10.30 | 10.43 | 10,146 | +0.11(+1.07%) |
Apr 04, 2014 | 10.49 | 10.53 | 10.32 | 10.32 | 12,151 | +0.17(+1.71%) |
Apr 03, 2014 | 10.43 | 10.43 | 10.15 | 10.15 | 1,773 | -0.26(-2.48%) |
Apr 02, 2014 | 10.43 | 10.43 | 10.40 | 10.41 | 1,505 | +0.10(+1.00%) |
Apr 01, 2014 | 10.40 | 10.40 | 10.30 | 10.30 | 1,554 | +0.14(+1.42%) |
Mar 31, 2014 | 10.42 | 10.42 | 10.15 | 10.16 | 7,823 | -0.25(-2.38%) |
Mar 28, 2014 | 10.28 | 10.41 | 10.27 | 10.41 | 7,163 | +0.33(+3.32%) |
Mar 27, 2014 | 9.925 | 10.07 | 9.925 | 10.07 | 3,374 | +0.08(+0.78%) |
Mar 26, 2014 | 10.36 | 10.36 | 9.986 | 9.994 | 29,627 | -0.53(-5.07%) |
Mar 25, 2014 | 10.48 | 10.57 | 10.36 | 10.53 | 4,709 | +0.08(+0.74%) |
Mar 24, 2014 | 10.65 | 11.03 | 10.30 | 10.45 | 47,025 | -0.25(-2.33%) |
Mar 21, 2014 | 10.94 | 11.15 | 10.70 | 10.70 | 14,444 | -0.21(-1.89%) |
Mar 20, 2014 | 11.04 | 11.25 | 10.84 | 10.91 | 9,728 | -0.21(-1.86%) |
Mar 19, 2014 | 11.39 | 11.39 | 10.93 | 11.11 | 6,328 | -0.09(-0.77%) |
Mar 18, 2014 | 11.07 | 11.42 | 10.92 | 11.20 | 34,520 | -0.24(-2.11%) |
Mar 17, 2014 | 11.77 | 11.83 | 11.44 | 11.44 | 15,494 | -0.39(-3.27%) |
Mar 14, 2014 | 11.66 | 11.98 | 11.63 | 11.83 | 15,791 | +0.26(+2.23%) |
Mar 13, 2014 | 11.35 | 11.66 | 11.35 | 11.57 | 7,274 | +0.29(+2.59%) |
Mar 12, 2014 | 11.10 | 11.34 | 11.10 | 11.28 | 15,993 | +0.29(+2.66%) |
Mar 11, 2014 | 11.24 | 11.27 | 10.97 | 10.98 | 26,643 | -0.25(-2.22%) |
Mar 10, 2014 | 11.19 | 11.23 | 11.19 | 11.23 | 6,514 | -0.10(-0.91%) |
Mar 07, 2014 | 11.40 | 11.47 | 11.22 | 11.34 | 20,568 | -0.33(-2.80%) |
Mar 06, 2014 | 11.48 | 11.66 | 11.48 | 11.66 | 16,945 | +0.31(+2.73%) |
Mar 05, 2014 | 11.23 | 11.44 | 11.22 | 11.35 | 14,689 | +0.02(+0.21%) |
Mar 04, 2014 | 11.42 | 11.53 | 11.33 | 11.33 | 33,022 | -0.23(-1.99%) |