Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.806 | 9.824 | 9.687 | 9.788 | 35,488 | +0.04(+0.38%) |
May 29, 2014 | 9.833 | 9.852 | 9.595 | 9.751 | 68,464 | -0.04(-0.38%) |
May 28, 2014 | 9.714 | 9.889 | 9.586 | 9.788 | 43,323 | +0.08(+0.85%) |
May 27, 2014 | 9.641 | 9.962 | 9.586 | 9.705 | 83,346 | +0.17(+1.73%) |
May 23, 2014 | 9.365 | 9.540 | 9.540 | 9.540 | 56,090 | +0.15(+1.56%) |
May 22, 2014 | 9.237 | 9.448 | 9.237 | 9.393 | 15,718 | +0.16(+1.69%) |
May 21, 2014 | 9.301 | 9.374 | 9.191 | 9.237 | 51,824 | -0.06(-0.69%) |
May 20, 2014 | 9.384 | 9.540 | 9.200 | 9.301 | 95,774 | -0.13(-1.36%) |
May 19, 2014 | 9.328 | 9.540 | 9.319 | 9.429 | 55,114 | +0.06(+0.59%) |
May 16, 2014 | 9.255 | 9.393 | 9.185 | 9.374 | 42,693 | +0.08(+0.89%) |
May 15, 2014 | 9.182 | 9.374 | 9.182 | 9.292 | 111,703 | +0.02(+0.20%) |
May 14, 2014 | 9.576 | 9.576 | 9.209 | 9.273 | 83,547 | -0.31(-3.26%) |
May 13, 2014 | 9.732 | 9.824 | 9.558 | 9.586 | 42,537 | -0.17(-1.79%) |
May 12, 2014 | 9.637 | 9.962 | 9.637 | 9.760 | 52,274 | +0.14(+1.43%) |
May 09, 2014 | 9.439 | 9.714 | 9.439 | 9.622 | 37,657 | +0.10(+1.06%) |
May 08, 2014 | 9.512 | 9.659 | 9.457 | 9.521 | 43,143 | -0.04(-0.38%) |
May 07, 2014 | 9.475 | 9.595 | 9.411 | 9.558 | 35,992 | +0.12(+1.26%) |
May 06, 2014 | 9.567 | 9.631 | 9.439 | 9.439 | 75,223 | -0.19(-2.00%) |
May 05, 2014 | 9.595 | 9.687 | 9.549 | 9.631 | 62,653 | +0.00(+0.00%) |
May 02, 2014 | 9.742 | 9.806 | 9.595 | 9.631 | 66,082 | -0.06(-0.66%) |
May 01, 2014 | 9.696 | 9.889 | 9.567 | 9.696 | 107,616 | -0.04(-0.38%) |
Apr 30, 2014 | 9.668 | 9.815 | 9.641 | 9.732 | 82,878 | +0.06(+0.57%) |
Apr 29, 2014 | 9.797 | 9.815 | 9.641 | 9.677 | 54,182 | -0.04(-0.38%) |
Apr 28, 2014 | 9.806 | 9.944 | 9.659 | 9.714 | 58,072 | -0.13(-1.31%) |
Apr 25, 2014 | 9.971 | 10.15 | 9.788 | 9.843 | 74,966 | -0.02(-0.19%) |
Apr 24, 2014 | 9.916 | 9.916 | 9.778 | 9.861 | 47,508 | -0.05(-0.46%) |
Apr 23, 2014 | 10.06 | 10.06 | 9.879 | 9.907 | 47,427 | -0.17(-1.64%) |
Apr 22, 2014 | 10.11 | 10.15 | 10.04 | 10.07 | 24,908 | -0.01(-0.09%) |
Apr 21, 2014 | 10.09 | 10.23 | 10.02 | 10.08 | 22,647 | -0.05(-0.45%) |
Apr 17, 2014 | 9.934 | 10.13 | 10.13 | 10.13 | 32,129 | +0.22(+2.22%) |
Apr 16, 2014 | 9.980 | 9.980 | 9.852 | 9.907 | 21,489 | +0.01(+0.09%) |
Apr 15, 2014 | 9.898 | 9.971 | 9.778 | 9.898 | 86,099 | +0.02(+0.19%) |
Apr 14, 2014 | 10.05 | 10.06 | 9.833 | 9.879 | 48,400 | -0.10(-1.01%) |
Apr 11, 2014 | 9.879 | 10.04 | 9.870 | 9.980 | 72,083 | -0.01(-0.09%) |
Apr 10, 2014 | 10.20 | 10.20 | 9.833 | 9.990 | 71,832 | -0.23(-2.25%) |
Apr 09, 2014 | 10.09 | 10.24 | 10.01 | 10.22 | 55,790 | +0.16(+1.55%) |
Apr 08, 2014 | 10.15 | 10.32 | 10.02 | 10.06 | 109,863 | -0.12(-1.17%) |
Apr 07, 2014 | 10.09 | 10.27 | 9.925 | 10.18 | 83,192 | +0.07(+0.73%) |
Apr 04, 2014 | 10.21 | 10.27 | 9.999 | 10.11 | 179,685 | -0.02(-0.18%) |
Apr 03, 2014 | 10.24 | 10.26 | 10.01 | 10.13 | 52,158 | -0.11(-1.08%) |
Apr 02, 2014 | 10.28 | 10.28 | 10.12 | 10.24 | 65,410 | -0.06(-0.62%) |
Apr 01, 2014 | 10.15 | 10.36 | 10.12 | 10.30 | 102,352 | +0.20(+2.00%) |
Mar 31, 2014 | 10.14 | 10.24 | 10.08 | 10.10 | 137,170 | +0.01(+0.09%) |
Mar 28, 2014 | 10.23 | 10.37 | 10.01 | 10.09 | 99,552 | -0.16(-1.52%) |
Mar 27, 2014 | 10.24 | 10.37 | 10.07 | 10.25 | 92,295 | -0.06(-0.53%) |
Mar 26, 2014 | 10.50 | 10.51 | 10.20 | 10.30 | 81,564 | -0.17(-1.67%) |
Mar 25, 2014 | 10.47 | 10.56 | 10.37 | 10.48 | 60,961 | +0.02(+0.18%) |
Mar 24, 2014 | 10.47 | 10.58 | 10.32 | 10.46 | 91,415 | +0.07(+0.71%) |
Mar 21, 2014 | 10.44 | 10.44 | 10.26 | 10.38 | 160,193 | +0.02(+0.18%) |
Mar 20, 2014 | 10.27 | 10.56 | 10.27 | 10.37 | 237,266 | +0.11(+1.07%) |
Mar 19, 2014 | 10.28 | 10.33 | 10.13 | 10.26 | 53,220 | -0.05(-0.45%) |
Mar 18, 2014 | 10.14 | 10.32 | 10.13 | 10.30 | 59,592 | +0.17(+1.63%) |
Mar 17, 2014 | 10.19 | 10.34 | 9.980 | 10.14 | 113,647 | +0.01(+0.09%) |
Mar 14, 2014 | 10.03 | 10.27 | 9.788 | 10.13 | 77,347 | +0.04(+0.36%) |
Mar 13, 2014 | 10.35 | 10.38 | 10.05 | 10.09 | 36,683 | -0.26(-2.48%) |
Mar 12, 2014 | 10.11 | 10.38 | 9.999 | 10.35 | 112,155 | +0.15(+1.44%) |
Mar 11, 2014 | 10.53 | 10.53 | 10.15 | 10.20 | 36,950 | -0.28(-2.71%) |
Mar 10, 2014 | 10.45 | 10.54 | 10.38 | 10.49 | 49,254 | +0.04(+0.35%) |
Mar 07, 2014 | 10.44 | 10.51 | 10.34 | 10.45 | 46,671 | +0.10(+0.98%) |
Mar 06, 2014 | 10.29 | 10.58 | 10.29 | 10.35 | 79,327 | +0.10(+0.99%) |
Mar 05, 2014 | 10.12 | 10.28 | 9.999 | 10.25 | 52,116 | +0.09(+0.90%) |
Mar 04, 2014 | 9.879 | 10.23 | 9.870 | 10.15 | 123,608 | +0.36(+3.66%) |
Mar 03, 2014 | 9.833 | 9.889 | 9.778 | 9.797 | 152,721 | -0.10(-1.02%) |
Feb 28, 2014 | 10.13 | 10.13 | 9.870 | 9.898 | 237,583 | -0.18(-1.82%) |
Feb 27, 2014 | 9.953 | 10.11 | 9.944 | 10.08 | 94,782 | +0.08(+0.83%) |
Feb 26, 2014 | 10.03 | 10.10 | 9.912 | 9.999 | 72,048 | +0.02(+0.18%) |
Feb 25, 2014 | 10.03 | 10.15 | 9.934 | 9.980 | 84,528 | -0.07(-0.73%) |
Feb 24, 2014 | 10.09 | 10.16 | 9.971 | 10.05 | 87,622 | +0.04(+0.37%) |
Feb 21, 2014 | 9.861 | 10.06 | 9.852 | 10.02 | 86,113 | +0.21(+2.15%) |
Feb 20, 2014 | 9.788 | 9.870 | 9.788 | 9.806 | 56,450 | -0.02(-0.19%) |
Feb 19, 2014 | 9.889 | 9.916 | 9.806 | 9.824 | 94,451 | -0.10(-1.02%) |
Feb 18, 2014 | 9.933 | 10.02 | 9.824 | 9.925 | 67,828 | -0.02(-0.18%) |
Feb 14, 2014 | 9.999 | 9.944 | 9.944 | 9.944 | 55,655 | -0.05(-0.46%) |
Feb 13, 2014 | 9.870 | 10.01 | 9.824 | 9.990 | 35,349 | +0.10(+1.02%) |
Feb 12, 2014 | 10.00 | 10.01 | 9.778 | 9.889 | 50,416 | -0.02(-0.19%) |
Feb 11, 2014 | 9.916 | 9.953 | 9.687 | 9.907 | 112,293 | -0.01(-0.09%) |
Feb 10, 2014 | 9.861 | 9.916 | 9.778 | 9.916 | 49,388 | +0.00(+0.00%) |
Feb 07, 2014 | 9.934 | 10.07 | 9.742 | 9.916 | 89,443 | -0.01(-0.09%) |
Feb 06, 2014 | 9.944 | 10.12 | 9.797 | 9.925 | 70,657 | -0.04(-0.37%) |
Feb 05, 2014 | 9.990 | 10.39 | 9.925 | 9.962 | 73,759 | -0.08(-0.82%) |
Feb 04, 2014 | 9.944 | 10.25 | 9.788 | 10.04 | 108,078 | +0.09(+0.92%) |
Feb 03, 2014 | 10.24 | 10.24 | 9.751 | 9.953 | 172,020 | -0.28(-2.78%) |
Jan 31, 2014 | 10.09 | 10.38 | 9.907 | 10.24 | 167,011 | -0.16(-1.50%) |
Jan 30, 2014 | 10.10 | 10.55 | 9.879 | 10.39 | 137,580 | -0.30(-2.83%) |
Jan 29, 2014 | 11.09 | 11.09 | 10.66 | 10.70 | 75,492 | -0.17(-1.52%) |
Jan 28, 2014 | 11.04 | 11.04 | 10.76 | 10.86 | 90,719 | -0.13(-1.17%) |
Jan 27, 2014 | 11.31 | 11.31 | 10.76 | 10.99 | 98,411 | -0.32(-2.84%) |
Jan 24, 2014 | 11.35 | 11.49 | 11.09 | 11.31 | 70,411 | -0.15(-1.28%) |
Jan 23, 2014 | 11.48 | 11.48 | 11.30 | 11.46 | 55,920 | -0.02(-0.16%) |
Jan 22, 2014 | 11.48 | 11.48 | 11.39 | 11.48 | 79,681 | +0.05(+0.40%) |
Jan 21, 2014 | 11.48 | 11.48 | 11.35 | 11.43 | 79,666 | +0.02(+0.16%) |
Jan 17, 2014 | 11.26 | 11.41 | 11.41 | 11.41 | 101,072 | +0.14(+1.22%) |
Jan 16, 2014 | 11.25 | 11.29 | 11.06 | 11.28 | 57,971 | +0.05(+0.41%) |
Jan 15, 2014 | 11.01 | 11.35 | 11.01 | 11.23 | 82,423 | +0.22(+2.00%) |
Jan 14, 2014 | 10.90 | 11.06 | 10.90 | 11.01 | 31,473 | +0.12(+1.10%) |
Jan 13, 2014 | 11.18 | 11.18 | 10.56 | 10.89 | 97,398 | -0.39(-3.50%) |
Jan 10, 2014 | 11.18 | 11.33 | 10.94 | 11.28 | 81,747 | +0.13(+1.15%) |
Jan 09, 2014 | 11.25 | 11.25 | 11.02 | 11.16 | 65,627 | -0.05(-0.41%) |
Jan 08, 2014 | 11.19 | 11.29 | 11.08 | 11.20 | 35,479 | +0.03(+0.25%) |
Jan 07, 2014 | 11.28 | 11.41 | 11.11 | 11.17 | 68,539 | -0.03(-0.25%) |
Jan 06, 2014 | 11.27 | 11.38 | 11.18 | 11.20 | 74,846 | -0.05(-0.41%) |
Jan 03, 2014 | 11.20 | 11.40 | 11.12 | 11.25 | 64,442 | +0.06(+0.49%) |
Jan 02, 2014 | 11.13 | 11.42 | 11.10 | 11.19 | 60,661 | -0.01(-0.08%) |
Dec 31, 2013 | 11.27 | 11.20 | 11.20 | 11.20 | 133,528 | -0.03(-0.24%) |
Dec 30, 2013 | 11.33 | 11.41 | 11.19 | 11.23 | 121,074 | -0.10(-0.89%) |
Dec 27, 2013 | 11.33 | 11.35 | 11.10 | 11.33 | 80,086 | -0.02(-0.16%) |
Dec 26, 2013 | 11.39 | 11.47 | 11.28 | 11.35 | 64,902 | -0.04(-0.32%) |
Dec 24, 2013 | 11.25 | 11.47 | 11.15 | 11.39 | 74,340 | +0.18(+1.64%) |
Dec 23, 2013 | 10.62 | 11.20 | 10.62 | 11.20 | 183,093 | +0.76(+7.30%) |
Dec 20, 2013 | 10.60 | 10.76 | 10.40 | 10.44 | 641,502 | -0.17(-1.56%) |
Dec 19, 2013 | 10.79 | 10.83 | 10.53 | 10.60 | 44,734 | -0.17(-1.53%) |
Dec 18, 2013 | 10.70 | 10.83 | 10.34 | 10.77 | 167,226 | +0.06(+0.60%) |
Dec 17, 2013 | 10.69 | 10.72 | 10.40 | 10.71 | 209,807 | +0.13(+1.21%) |
Dec 16, 2013 | 10.26 | 10.58 | 10.15 | 10.58 | 334,075 | +0.34(+3.32%) |