Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.21 | 10.22 | 10.08 | 10.17 | 7,328,624 | -0.02(-0.20%) |
May 29, 2014 | 10.10 | 10.21 | 10.09 | 10.19 | 8,285,885 | +0.10(+0.99%) |
May 28, 2014 | 10.05 | 10.10 | 9.925 | 10.09 | 5,370,610 | +0.03(+0.30%) |
May 27, 2014 | 10.19 | 10.19 | 10.04 | 10.06 | 5,883,506 | -0.13(-1.28%) |
May 23, 2014 | 10.08 | 10.19 | 10.19 | 10.19 | 11,492,400 | +0.18(+1.85%) |
May 22, 2014 | 9.700 | 10.03 | 9.700 | 10.01 | 7,037,399 | +0.41(+4.22%) |
May 21, 2014 | 9.500 | 9.670 | 9.390 | 9.600 | 5,434,044 | +0.14(+1.48%) |
May 20, 2014 | 9.550 | 9.575 | 9.430 | 9.460 | 3,075,493 | -0.16(-1.66%) |
May 19, 2014 | 9.370 | 9.700 | 9.370 | 9.620 | 3,191,430 | +0.12(+1.26%) |
May 16, 2014 | 9.300 | 9.530 | 9.300 | 9.500 | 3,006,699 | +0.13(+1.39%) |
May 15, 2014 | 9.590 | 9.620 | 9.325 | 9.370 | 4,645,965 | -0.19(-1.99%) |
May 14, 2014 | 9.600 | 9.655 | 9.540 | 9.560 | 3,282,219 | -0.02(-0.21%) |
May 13, 2014 | 9.750 | 9.760 | 9.515 | 9.580 | 3,781,723 | -0.05(-0.52%) |
May 12, 2014 | 9.420 | 9.650 | 9.400 | 9.630 | 5,541,730 | +0.11(+1.16%) |
May 09, 2014 | 9.390 | 9.608 | 9.300 | 9.520 | 4,849,350 | -0.04(-0.42%) |
May 08, 2014 | 9.560 | 9.740 | 9.500 | 9.560 | 8,491,366 | +0.13(+1.38%) |
May 07, 2014 | 9.450 | 9.490 | 9.315 | 9.430 | 7,076,344 | -0.03(-0.32%) |
May 06, 2014 | 9.470 | 9.599 | 9.410 | 9.460 | 8,382,909 | -0.04(-0.42%) |
May 05, 2014 | 9.310 | 9.510 | 9.215 | 9.500 | 20,827,834 | +0.14(+1.50%) |
May 02, 2014 | 9.060 | 9.490 | 9.060 | 9.360 | 7,612,061 | +0.13(+1.41%) |
May 01, 2014 | 9.310 | 9.310 | 8.982 | 9.230 | 11,589,050 | +0.24(+2.67%) |
Apr 30, 2014 | 8.890 | 9.050 | 8.820 | 8.990 | 13,863,149 | +0.06(+0.67%) |
Apr 29, 2014 | 9.000 | 9.085 | 8.860 | 8.930 | 6,533,615 | -0.08(-0.89%) |
Apr 28, 2014 | 9.320 | 9.370 | 8.990 | 9.010 | 8,550,273 | -0.31(-3.33%) |
Apr 25, 2014 | 9.450 | 9.460 | 9.320 | 9.320 | 2,574,626 | -0.14(-1.48%) |
Apr 24, 2014 | 9.600 | 9.630 | 9.290 | 9.460 | 5,526,751 | -0.08(-0.89%) |
Apr 23, 2014 | 9.470 | 9.630 | 9.460 | 9.545 | 5,193,642 | +0.11(+1.11%) |
Apr 22, 2014 | 9.430 | 9.520 | 9.380 | 9.440 | 4,204,914 | +0.05(+0.53%) |
Apr 21, 2014 | 9.440 | 9.440 | 9.221 | 9.390 | 4,160,348 | -0.03(-0.32%) |
Apr 17, 2014 | 9.340 | 9.420 | 9.420 | 9.420 | 5,564,400 | +0.07(+0.75%) |
Apr 16, 2014 | 9.220 | 9.380 | 9.200 | 9.350 | 4,945,451 | +0.16(+1.74%) |
Apr 15, 2014 | 9.150 | 9.240 | 9.020 | 9.190 | 3,364,226 | +0.03(+0.33%) |
Apr 14, 2014 | 9.110 | 9.220 | 9.030 | 9.160 | 4,271,501 | +0.08(+0.88%) |
Apr 11, 2014 | 9.170 | 9.260 | 9.050 | 9.080 | 2,854,164 | -0.15(-1.63%) |
Apr 10, 2014 | 9.360 | 9.455 | 9.220 | 9.230 | 4,237,536 | -0.14(-1.49%) |
Apr 09, 2014 | 9.180 | 9.410 | 9.180 | 9.370 | 4,197,654 | +0.19(+2.07%) |
Apr 08, 2014 | 9.050 | 9.200 | 8.980 | 9.180 | 4,407,441 | +0.18(+2.00%) |
Apr 07, 2014 | 9.230 | 9.250 | 8.910 | 9.000 | 5,707,123 | -0.26(-2.81%) |
Apr 04, 2014 | 9.460 | 9.560 | 9.255 | 9.260 | 5,940,413 | -0.16(-1.70%) |
Apr 03, 2014 | 9.350 | 9.555 | 9.340 | 9.420 | 9,140,511 | +0.08(+0.86%) |
Apr 02, 2014 | 9.280 | 9.405 | 9.260 | 9.340 | 7,646,221 | +0.05(+0.54%) |
Apr 01, 2014 | 9.250 | 9.370 | 9.185 | 9.290 | 9,642,987 | +0.05(+0.54%) |
Mar 31, 2014 | 9.090 | 9.290 | 9.030 | 9.240 | 4,219,022 | +0.15(+1.65%) |
Mar 28, 2014 | 9.090 | 9.170 | 9.000 | 9.090 | 3,587,124 | +0.00(+0.00%) |
Mar 27, 2014 | 9.160 | 9.260 | 9.055 | 9.090 | 4,309,963 | -0.07(-0.76%) |
Mar 26, 2014 | 9.370 | 9.450 | 9.160 | 9.160 | 3,630,658 | -0.14(-1.51%) |
Mar 25, 2014 | 9.370 | 9.480 | 9.275 | 9.300 | 3,509,662 | -0.07(-0.75%) |
Mar 24, 2014 | 9.430 | 9.450 | 9.300 | 9.370 | 4,284,692 | -0.05(-0.53%) |
Mar 21, 2014 | 9.440 | 9.490 | 9.380 | 9.420 | 3,445,000 | +0.01(+0.11%) |
Mar 20, 2014 | 9.350 | 9.460 | 9.350 | 9.410 | 3,693,699 | +0.04(+0.43%) |
Mar 19, 2014 | 9.380 | 9.470 | 9.355 | 9.370 | 3,663,953 | -0.05(-0.53%) |
Mar 18, 2014 | 9.300 | 9.480 | 9.270 | 9.420 | 5,181,850 | +0.16(+1.73%) |
Mar 17, 2014 | 9.150 | 9.290 | 9.130 | 9.260 | 3,320,248 | +0.15(+1.65%) |
Mar 14, 2014 | 8.990 | 9.220 | 8.980 | 9.110 | 4,450,947 | +0.08(+0.89%) |
Mar 13, 2014 | 9.200 | 9.240 | 9.020 | 9.030 | 4,568,663 | -0.12(-1.31%) |
Mar 12, 2014 | 8.900 | 9.160 | 8.860 | 9.150 | 3,653,567 | +0.19(+2.12%) |
Mar 11, 2014 | 9.100 | 9.110 | 8.930 | 8.960 | 4,520,075 | -0.07(-0.78%) |
Mar 10, 2014 | 9.000 | 9.110 | 8.940 | 9.030 | 3,855,777 | -0.07(-0.77%) |
Mar 07, 2014 | 9.230 | 9.260 | 9.080 | 9.100 | 3,880,695 | -0.05(-0.55%) |
Mar 06, 2014 | 9.260 | 9.300 | 9.135 | 9.150 | 3,711,508 | -0.10(-1.08%) |
Mar 05, 2014 | 9.230 | 9.355 | 9.210 | 9.250 | 4,655,337 | +0.02(+0.22%) |
Mar 04, 2014 | 9.000 | 9.250 | 9.000 | 9.230 | 6,470,085 | +0.26(+2.90%) |