Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.19 | 10.19 | 10.12 | 10.14 | 39,337 | -0.02(-0.15%) |
May 29, 2014 | 10.23 | 10.23 | 10.14 | 10.15 | 67,203 | -0.05(-0.53%) |
May 28, 2014 | 10.16 | 10.23 | 10.16 | 10.21 | 34,560 | +0.05(+0.46%) |
May 27, 2014 | 10.14 | 10.20 | 10.14 | 10.16 | 34,574 | +0.00(+0.00%) |
May 23, 2014 | 10.18 | 10.16 | 10.16 | 10.16 | 7,144 | -0.05(-0.44%) |
May 22, 2014 | 10.22 | 10.22 | 10.20 | 10.20 | 16,047 | +0.01(+0.07%) |
May 21, 2014 | 10.22 | 10.23 | 10.19 | 10.20 | 14,417 | -0.05(-0.44%) |
May 20, 2014 | 10.18 | 10.26 | 10.18 | 10.24 | 51,889 | +0.08(+0.82%) |
May 19, 2014 | 10.20 | 10.20 | 10.15 | 10.16 | 14,661 | +0.00(+0.00%) |
May 16, 2014 | 10.18 | 10.21 | 10.15 | 10.16 | 22,125 | +0.01(+0.07%) |
May 15, 2014 | 10.14 | 10.20 | 10.14 | 10.15 | 16,408 | +0.03(+0.30%) |
May 14, 2014 | 10.15 | 10.17 | 10.11 | 10.12 | 48,222 | -0.03(-0.30%) |
May 13, 2014 | 10.16 | 10.18 | 10.13 | 10.15 | 28,728 | -0.01(-0.06%) |
May 12, 2014 | 10.10 | 10.16 | 10.10 | 10.16 | 27,713 | +0.00(+0.00%) |
May 09, 2014 | 10.13 | 10.16 | 10.13 | 10.16 | 23,083 | +0.02(+0.15%) |
May 08, 2014 | 10.12 | 10.14 | 10.12 | 10.14 | 20,048 | +0.03(+0.30%) |
May 07, 2014 | 10.10 | 10.12 | 10.07 | 10.11 | 32,952 | +0.02(+0.15%) |
May 06, 2014 | 10.03 | 10.10 | 10.03 | 10.10 | 15,375 | +0.04(+0.37%) |
May 05, 2014 | 10.09 | 10.09 | 10.02 | 10.06 | 28,330 | +0.02(+0.24%) |
May 02, 2014 | 10.06 | 10.06 | 10.01 | 10.04 | 11,127 | -0.03(-0.31%) |
May 01, 2014 | 9.999 | 10.07 | 9.973 | 10.07 | 40,237 | +0.11(+1.06%) |
Apr 30, 2014 | 9.909 | 9.976 | 9.909 | 9.961 | 43,195 | +0.05(+0.46%) |
Apr 29, 2014 | 10.01 | 10.01 | 9.894 | 9.916 | 59,280 | -0.11(-1.05%) |
Apr 28, 2014 | 9.999 | 10.05 | 9.969 | 10.02 | 33,305 | +0.04(+0.38%) |
Apr 25, 2014 | 9.946 | 9.991 | 9.946 | 9.984 | 14,537 | +0.05(+0.45%) |
Apr 24, 2014 | 9.976 | 9.976 | 9.928 | 9.939 | 21,712 | +0.02(+0.15%) |
Apr 23, 2014 | 9.916 | 9.931 | 9.893 | 9.924 | 26,497 | +0.02(+0.15%) |
Apr 22, 2014 | 9.848 | 9.909 | 9.848 | 9.909 | 36,836 | +0.07(+0.69%) |
Apr 21, 2014 | 9.811 | 9.848 | 9.811 | 9.841 | 13,426 | +0.05(+0.54%) |
Apr 17, 2014 | 9.863 | 9.788 | 9.788 | 9.788 | 64,548 | +0.01(+0.08%) |
Apr 16, 2014 | 9.803 | 9.833 | 9.773 | 9.781 | 33,541 | +0.02(+0.15%) |
Apr 15, 2014 | 9.841 | 9.848 | 9.750 | 9.765 | 62,539 | -0.02(-0.23%) |
Apr 14, 2014 | 9.841 | 9.901 | 9.765 | 9.788 | 107,941 | -0.04(-0.38%) |
Apr 11, 2014 | 9.901 | 9.901 | 9.796 | 9.826 | 32,490 | -0.02(-0.21%) |
Apr 10, 2014 | 9.824 | 9.906 | 9.824 | 9.846 | 70,258 | +0.05(+0.54%) |
Apr 09, 2014 | 9.756 | 9.839 | 9.749 | 9.794 | 82,155 | +0.02(+0.15%) |
Apr 08, 2014 | 9.831 | 9.831 | 9.752 | 9.779 | 28,591 | -0.01(-0.08%) |
Apr 07, 2014 | 9.809 | 9.809 | 9.764 | 9.786 | 76,728 | +0.01(+0.08%) |
Apr 04, 2014 | 9.831 | 9.846 | 9.756 | 9.779 | 84,984 | +0.01(+0.15%) |
Apr 03, 2014 | 9.756 | 9.809 | 9.696 | 9.764 | 91,990 | +0.02(+0.23%) |
Apr 02, 2014 | 9.831 | 9.831 | 9.696 | 9.741 | 37,078 | -0.07(-0.69%) |
Apr 01, 2014 | 9.869 | 9.884 | 9.801 | 9.809 | 24,332 | -0.03(-0.30%) |
Mar 31, 2014 | 9.869 | 9.869 | 9.839 | 9.839 | 42,049 | -0.07(-0.68%) |
Mar 28, 2014 | 9.876 | 9.914 | 9.876 | 9.906 | 27,084 | +0.01(+0.08%) |
Mar 27, 2014 | 9.846 | 9.906 | 9.846 | 9.899 | 18,920 | +0.04(+0.38%) |
Mar 26, 2014 | 9.846 | 9.891 | 9.831 | 9.861 | 82,282 | -0.07(-0.68%) |
Mar 25, 2014 | 9.816 | 9.929 | 9.788 | 9.929 | 53,777 | +0.16(+1.69%) |
Mar 24, 2014 | 9.734 | 9.816 | 9.734 | 9.764 | 49,030 | +0.02(+0.23%) |
Mar 21, 2014 | 9.741 | 9.756 | 9.689 | 9.741 | 22,954 | +0.05(+0.53%) |
Mar 20, 2014 | 9.824 | 9.831 | 9.666 | 9.690 | 89,651 | -0.16(-1.59%) |
Mar 19, 2014 | 9.944 | 9.951 | 9.831 | 9.846 | 92,636 | -0.08(-0.83%) |
Mar 18, 2014 | 9.944 | 9.977 | 9.914 | 9.929 | 36,039 | -0.02(-0.23%) |
Mar 17, 2014 | 10.00 | 10.08 | 9.951 | 9.951 | 33,902 | -0.04(-0.45%) |
Mar 14, 2014 | 10.00 | 10.00 | 9.974 | 9.996 | 7,883 | +0.01(+0.07%) |
Mar 13, 2014 | 9.981 | 10.00 | 9.966 | 9.989 | 12,128 | +0.01(+0.12%) |
Mar 12, 2014 | 9.996 | 10.00 | 9.974 | 9.977 | 28,221 | +0.01(+0.12%) |
Mar 11, 2014 | 9.965 | 9.965 | 9.912 | 9.965 | 14,036 | +0.04(+0.45%) |
Mar 10, 2014 | 9.882 | 9.979 | 9.867 | 9.920 | 34,650 | +0.03(+0.30%) |
Mar 07, 2014 | 9.882 | 9.897 | 9.800 | 9.890 | 45,971 | -0.01(-0.08%) |
Mar 06, 2014 | 9.950 | 9.957 | 9.867 | 9.897 | 44,028 | +0.00(+0.00%) |
Mar 05, 2014 | 10.02 | 10.02 | 9.875 | 9.897 | 25,250 | -0.07(-0.67%) |
Mar 04, 2014 | 9.994 | 9.994 | 9.957 | 9.965 | 14,416 | +0.02(+0.23%) |