Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.328 | 9.328 | 9.045 | 9.094 | 4,417 | -0.10(-1.05%) |
May 29, 2014 | 9.079 | 9.268 | 9.079 | 9.191 | 4,495 | +0.03(+0.28%) |
May 28, 2014 | 9.440 | 9.440 | 9.002 | 9.165 | 11,739 | -0.12(-1.30%) |
May 27, 2014 | 9.578 | 9.578 | 9.242 | 9.285 | 16,848 | -0.28(-2.97%) |
May 23, 2014 | 9.621 | 9.569 | 9.569 | 9.569 | 1,163 | -0.07(-0.71%) |
May 22, 2014 | 9.586 | 9.638 | 9.586 | 9.638 | 7,514 | +0.08(+0.81%) |
May 21, 2014 | 9.586 | 9.629 | 9.561 | 9.561 | 1,929 | -0.08(-0.85%) |
May 20, 2014 | 9.681 | 9.750 | 9.578 | 9.643 | 7,927 | -0.41(-4.06%) |
May 19, 2014 | 9.930 | 10.05 | 9.655 | 10.05 | 2,144 | +0.42(+4.38%) |
May 16, 2014 | 9.629 | 9.724 | 9.569 | 9.629 | 2,870 | -0.17(-1.75%) |
May 15, 2014 | 9.801 | 9.844 | 9.672 | 9.801 | 2,084 | -0.04(-0.44%) |
May 14, 2014 | 9.887 | 9.887 | 9.789 | 9.844 | 2,133 | +0.01(+0.09%) |
May 13, 2014 | 9.801 | 9.947 | 9.769 | 9.836 | 13,471 | +0.09(+0.88%) |
May 12, 2014 | 9.879 | 9.879 | 9.750 | 9.750 | 2,708 | +0.09(+0.98%) |
May 09, 2014 | 9.724 | 9.844 | 9.629 | 9.655 | 4,191 | -0.13(-1.32%) |
May 08, 2014 | 10.02 | 10.02 | 9.772 | 9.784 | 5,863 | -0.06(-0.60%) |
May 07, 2014 | 10.08 | 10.08 | 9.741 | 9.843 | 7,982 | -0.20(-1.98%) |
May 06, 2014 | 10.12 | 10.12 | 10.02 | 10.04 | 3,981 | -0.03(-0.34%) |
May 05, 2014 | 10.28 | 10.28 | 10.08 | 10.08 | 4,876 | +0.02(+0.17%) |
May 02, 2014 | 10.04 | 10.15 | 10.04 | 10.06 | 6,330 | +0.17(+1.74%) |
May 01, 2014 | 9.999 | 9.999 | 9.818 | 9.887 | 13,225 | -0.11(-1.12%) |
Apr 30, 2014 | 10.10 | 10.15 | 9.965 | 9.999 | 4,690 | -0.10(-1.02%) |
Apr 29, 2014 | 10.09 | 10.21 | 10.09 | 10.10 | 4,607 | +0.13(+1.29%) |
Apr 28, 2014 | 10.22 | 10.22 | 9.973 | 9.973 | 10,737 | +0.00(+0.00%) |
Apr 25, 2014 | 10.08 | 10.11 | 9.965 | 9.973 | 1,444 | -0.13(-1.28%) |
Apr 24, 2014 | 10.20 | 10.20 | 10.02 | 10.10 | 4,316 | -0.02(-0.17%) |
Apr 23, 2014 | 10.07 | 10.12 | 9.956 | 10.12 | 2,851 | +0.15(+1.47%) |
Apr 22, 2014 | 9.801 | 9.973 | 9.801 | 9.973 | 3,687 | +0.15(+1.58%) |
Apr 21, 2014 | 9.982 | 9.982 | 9.775 | 9.818 | 5,553 | -0.17(-1.72%) |
Apr 17, 2014 | 9.982 | 9.990 | 9.990 | 9.990 | 10,468 | -0.11(-1.11%) |
Apr 16, 2014 | 10.21 | 10.21 | 9.999 | 10.10 | 4,212 | -0.06(-0.59%) |
Apr 15, 2014 | 10.19 | 10.19 | 10.06 | 10.16 | 16,839 | -0.27(-2.56%) |
Apr 14, 2014 | 10.54 | 10.54 | 10.33 | 10.43 | 3,305 | +0.20(+1.93%) |
Apr 11, 2014 | 10.40 | 10.42 | 10.23 | 10.23 | 15,603 | -0.18(-1.73%) |
Apr 10, 2014 | 10.70 | 10.70 | 10.38 | 10.41 | 9,171 | -0.22(-2.10%) |
Apr 09, 2014 | 10.37 | 10.64 | 10.36 | 10.64 | 3,146 | +0.10(+0.98%) |
Apr 08, 2014 | 10.44 | 10.53 | 10.34 | 10.53 | 4,052 | +0.10(+0.99%) |
Apr 07, 2014 | 10.29 | 10.47 | 10.29 | 10.43 | 10,150 | +0.11(+1.07%) |
Apr 04, 2014 | 10.49 | 10.52 | 10.32 | 10.32 | 12,155 | +0.17(+1.71%) |
Apr 03, 2014 | 10.43 | 10.43 | 10.15 | 10.15 | 1,773 | -0.26(-2.48%) |
Apr 02, 2014 | 10.42 | 10.42 | 10.39 | 10.40 | 1,506 | +0.10(+1.00%) |
Apr 01, 2014 | 10.39 | 10.39 | 10.30 | 10.30 | 1,555 | +0.14(+1.42%) |
Mar 31, 2014 | 10.41 | 10.41 | 10.15 | 10.16 | 7,826 | -0.25(-2.38%) |
Mar 28, 2014 | 10.27 | 10.40 | 10.27 | 10.40 | 7,165 | +0.33(+3.32%) |
Mar 27, 2014 | 9.922 | 10.07 | 9.922 | 10.07 | 3,375 | +0.08(+0.78%) |
Mar 26, 2014 | 10.35 | 10.35 | 9.982 | 9.990 | 29,638 | -0.53(-5.06%) |
Mar 25, 2014 | 10.48 | 10.57 | 10.36 | 10.52 | 4,711 | +0.08(+0.74%) |
Mar 24, 2014 | 10.64 | 11.02 | 10.30 | 10.45 | 47,043 | -0.25(-2.33%) |
Mar 21, 2014 | 10.93 | 11.14 | 10.70 | 10.70 | 14,450 | -0.21(-1.89%) |
Mar 20, 2014 | 11.03 | 11.24 | 10.83 | 10.90 | 9,731 | -0.21(-1.86%) |
Mar 19, 2014 | 11.38 | 11.38 | 10.92 | 11.11 | 6,330 | -0.09(-0.77%) |
Mar 18, 2014 | 11.07 | 11.42 | 10.92 | 11.19 | 34,534 | -0.24(-2.10%) |
Mar 17, 2014 | 11.77 | 11.82 | 11.43 | 11.43 | 15,500 | -0.39(-3.27%) |
Mar 14, 2014 | 11.66 | 11.98 | 11.63 | 11.82 | 15,797 | +0.26(+2.23%) |
Mar 13, 2014 | 11.35 | 11.66 | 11.35 | 11.56 | 7,277 | +0.29(+2.59%) |
Mar 12, 2014 | 11.10 | 11.33 | 11.10 | 11.27 | 15,999 | +0.29(+2.66%) |
Mar 11, 2014 | 11.24 | 11.26 | 10.96 | 10.98 | 26,654 | -0.25(-2.22%) |
Mar 10, 2014 | 11.19 | 11.23 | 11.19 | 11.23 | 6,516 | -0.10(-0.91%) |
Mar 07, 2014 | 11.39 | 11.47 | 11.22 | 11.33 | 20,576 | -0.33(-2.80%) |
Mar 06, 2014 | 11.48 | 11.66 | 11.48 | 11.66 | 16,952 | +0.31(+2.73%) |
Mar 05, 2014 | 11.23 | 11.43 | 11.21 | 11.35 | 14,694 | +0.02(+0.21%) |
Mar 04, 2014 | 11.42 | 11.52 | 11.32 | 11.32 | 33,034 | -0.23(-1.99%) |