Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.730 | 9.818 | 9.638 | 9.763 | 32,625 | +0.08(+0.84%) |
May 29, 2014 | 9.824 | 9.824 | 9.635 | 9.682 | 14,492 | -0.10(-1.04%) |
May 28, 2014 | 9.689 | 9.824 | 9.665 | 9.784 | 31,962 | +0.05(+0.49%) |
May 27, 2014 | 9.587 | 9.757 | 9.587 | 9.736 | 47,465 | +0.21(+2.20%) |
May 23, 2014 | 9.452 | 9.526 | 9.526 | 9.526 | 28,337 | +0.09(+1.01%) |
May 22, 2014 | 9.357 | 9.470 | 9.303 | 9.431 | 9,804 | +0.07(+0.72%) |
May 21, 2014 | 9.459 | 9.560 | 9.262 | 9.364 | 24,656 | +0.00(+0.00%) |
May 20, 2014 | 9.608 | 9.675 | 9.208 | 9.364 | 57,147 | -0.32(-3.29%) |
May 19, 2014 | 9.411 | 9.777 | 9.330 | 9.682 | 26,407 | +0.26(+2.81%) |
May 16, 2014 | 9.296 | 9.431 | 9.215 | 9.418 | 32,603 | +0.10(+1.09%) |
May 15, 2014 | 9.364 | 9.580 | 9.174 | 9.316 | 43,324 | -0.04(-0.43%) |
May 14, 2014 | 9.757 | 9.757 | 9.303 | 9.357 | 46,110 | -0.45(-4.63%) |
May 13, 2014 | 10.03 | 10.10 | 9.791 | 9.811 | 20,287 | -0.27(-2.69%) |
May 12, 2014 | 9.750 | 10.16 | 9.750 | 10.08 | 59,029 | +0.35(+3.62%) |
May 09, 2014 | 9.330 | 9.757 | 9.330 | 9.730 | 18,193 | +0.33(+3.46%) |
May 08, 2014 | 9.452 | 9.628 | 9.337 | 9.404 | 37,454 | -0.02(-0.22%) |
May 07, 2014 | 9.282 | 9.465 | 9.167 | 9.425 | 30,213 | +0.19(+2.05%) |
May 06, 2014 | 9.519 | 9.720 | 9.215 | 9.235 | 56,378 | -0.29(-3.06%) |
May 05, 2014 | 9.594 | 9.831 | 9.445 | 9.526 | 31,910 | -0.11(-1.13%) |
May 02, 2014 | 9.621 | 9.816 | 9.594 | 9.635 | 39,104 | +0.02(+0.21%) |
May 01, 2014 | 9.742 | 9.799 | 9.541 | 9.615 | 53,466 | -0.13(-1.38%) |
Apr 30, 2014 | 9.809 | 10.03 | 9.742 | 9.749 | 43,185 | -0.06(-0.62%) |
Apr 29, 2014 | 10.07 | 10.08 | 9.809 | 9.809 | 22,108 | -0.17(-1.75%) |
Apr 28, 2014 | 10.04 | 10.08 | 9.910 | 9.984 | 23,934 | +0.01(+0.07%) |
Apr 25, 2014 | 9.944 | 10.13 | 9.910 | 9.977 | 79,069 | -0.05(-0.54%) |
Apr 24, 2014 | 10.01 | 10.16 | 9.863 | 10.03 | 33,818 | +0.03(+0.34%) |
Apr 23, 2014 | 10.04 | 10.20 | 9.950 | 9.997 | 42,015 | -0.13(-1.26%) |
Apr 22, 2014 | 9.883 | 10.16 | 9.877 | 10.13 | 39,816 | +0.18(+1.82%) |
Apr 21, 2014 | 9.914 | 10.00 | 9.776 | 9.944 | 12,847 | +0.15(+1.51%) |
Apr 17, 2014 | 9.635 | 9.796 | 9.796 | 9.796 | 23,069 | +0.10(+1.04%) |
Apr 16, 2014 | 9.843 | 9.843 | 9.628 | 9.695 | 18,912 | -0.10(-1.03%) |
Apr 15, 2014 | 9.782 | 9.870 | 9.574 | 9.796 | 21,579 | +0.08(+0.83%) |
Apr 14, 2014 | 9.735 | 9.897 | 9.581 | 9.715 | 22,998 | +0.11(+1.19%) |
Apr 11, 2014 | 9.628 | 9.863 | 9.574 | 9.601 | 26,015 | -0.10(-1.04%) |
Apr 10, 2014 | 9.836 | 9.923 | 9.628 | 9.702 | 47,425 | -0.11(-1.16%) |
Apr 09, 2014 | 9.944 | 9.971 | 9.762 | 9.816 | 19,473 | -0.07(-0.68%) |
Apr 08, 2014 | 9.890 | 10.12 | 9.756 | 9.883 | 27,341 | -0.04(-0.41%) |
Apr 07, 2014 | 9.735 | 9.997 | 9.628 | 9.924 | 27,164 | +0.18(+1.86%) |
Apr 04, 2014 | 10.38 | 10.43 | 9.710 | 9.742 | 40,360 | -0.54(-5.29%) |
Apr 03, 2014 | 10.33 | 10.35 | 10.28 | 10.29 | 7,153 | -0.15(-1.48%) |
Apr 02, 2014 | 10.35 | 10.45 | 10.24 | 10.44 | 15,499 | +0.10(+0.97%) |
Apr 01, 2014 | 10.19 | 10.35 | 10.10 | 10.34 | 17,201 | +0.13(+1.32%) |
Mar 31, 2014 | 9.917 | 10.25 | 9.917 | 10.21 | 29,478 | +0.38(+3.83%) |
Mar 28, 2014 | 10.01 | 10.13 | 9.809 | 9.830 | 18,955 | -0.19(-1.88%) |
Mar 27, 2014 | 10.08 | 10.11 | 9.924 | 10.02 | 10,944 | -0.07(-0.73%) |
Mar 26, 2014 | 10.45 | 10.45 | 10.08 | 10.09 | 23,930 | -0.28(-2.72%) |
Mar 25, 2014 | 10.17 | 10.38 | 10.17 | 10.37 | 16,427 | +0.04(+0.39%) |
Mar 24, 2014 | 10.33 | 10.47 | 10.23 | 10.33 | 21,975 | +0.05(+0.52%) |
Mar 21, 2014 | 10.47 | 10.47 | 10.13 | 10.28 | 112,774 | -0.16(-1.54%) |
Mar 20, 2014 | 10.34 | 10.48 | 10.31 | 10.44 | 15,243 | +0.26(+2.51%) |
Mar 19, 2014 | 10.15 | 10.31 | 10.15 | 10.19 | 9,105 | -0.15(-1.43%) |
Mar 18, 2014 | 10.29 | 10.35 | 10.27 | 10.33 | 18,031 | +0.07(+0.72%) |
Mar 17, 2014 | 10.23 | 10.35 | 10.11 | 10.26 | 18,280 | +0.08(+0.79%) |
Mar 14, 2014 | 10.21 | 10.43 | 10.13 | 10.18 | 17,363 | -0.05(-0.52%) |
Mar 13, 2014 | 10.13 | 10.35 | 10.13 | 10.23 | 20,823 | -0.05(-0.52%) |
Mar 12, 2014 | 10.16 | 10.38 | 10.11 | 10.29 | 18,488 | +0.08(+0.79%) |
Mar 11, 2014 | 10.35 | 10.50 | 10.12 | 10.21 | 16,800 | -0.13(-1.23%) |
Mar 10, 2014 | 10.32 | 10.54 | 10.19 | 10.33 | 39,156 | -0.07(-0.65%) |
Mar 07, 2014 | 10.43 | 10.43 | 10.27 | 10.40 | 10,376 | +0.03(+0.26%) |
Mar 06, 2014 | 10.41 | 10.48 | 10.19 | 10.37 | 25,921 | -0.05(-0.45%) |
Mar 05, 2014 | 10.62 | 10.63 | 10.38 | 10.42 | 35,424 | -0.28(-2.57%) |
Mar 04, 2014 | 10.12 | 10.74 | 10.12 | 10.70 | 86,562 | +0.64(+6.35%) |