Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.500 | 9.650 | 9.460 | 9.580 | 6,117 | +0.03(+0.31%) |
May 29, 2014 | 9.000 | 9.570 | 9.000 | 9.550 | 14,198 | +0.69(+7.79%) |
May 28, 2014 | 9.020 | 9.050 | 8.860 | 8.860 | 13,075 | -0.15(-1.66%) |
May 27, 2014 | 8.800 | 9.060 | 8.760 | 9.010 | 16,836 | +0.18(+2.04%) |
May 23, 2014 | 8.920 | 8.830 | 8.830 | 8.830 | 31,200 | +0.05(+0.57%) |
May 22, 2014 | 8.710 | 8.880 | 8.706 | 8.780 | 6,476 | +0.14(+1.62%) |
May 21, 2014 | 8.910 | 8.910 | 8.639 | 8.640 | 6,106 | +0.02(+0.23%) |
May 20, 2014 | 8.562 | 8.680 | 8.520 | 8.620 | 14,000 | -0.15(-1.71%) |
May 19, 2014 | 8.770 | 8.930 | 8.531 | 8.770 | 38,822 | -0.07(-0.79%) |
May 16, 2014 | 8.990 | 9.120 | 8.800 | 8.840 | 26,950 | -0.20(-2.21%) |
May 15, 2014 | 9.010 | 9.050 | 8.950 | 9.040 | 7,397 | -0.01(-0.11%) |
May 14, 2014 | 9.000 | 9.240 | 9.000 | 9.050 | 22,882 | +0.04(+0.44%) |
May 13, 2014 | 9.000 | 9.100 | 8.960 | 9.010 | 13,490 | +0.10(+1.12%) |
May 12, 2014 | 8.900 | 9.050 | 8.895 | 8.910 | 13,611 | +0.01(+0.11%) |
May 09, 2014 | 9.150 | 9.190 | 8.820 | 8.900 | 31,348 | +0.09(+1.02%) |
May 08, 2014 | 8.700 | 9.055 | 8.640 | 8.810 | 30,243 | +0.19(+2.20%) |
May 07, 2014 | 9.010 | 9.129 | 8.600 | 8.620 | 71,914 | -0.60(-6.51%) |
May 06, 2014 | 9.270 | 9.270 | 9.000 | 9.220 | 15,867 | -0.04(-0.43%) |
May 05, 2014 | 9.180 | 9.300 | 9.032 | 9.260 | 23,350 | +0.03(+0.33%) |
May 02, 2014 | 9.450 | 9.600 | 9.040 | 9.230 | 26,255 | -0.15(-1.60%) |
May 01, 2014 | 9.610 | 9.930 | 9.321 | 9.380 | 55,890 | -0.54(-5.44%) |
Apr 30, 2014 | 9.690 | 10.18 | 9.600 | 9.920 | 39,530 | +0.33(+3.44%) |
Apr 29, 2014 | 9.750 | 9.800 | 9.500 | 9.590 | 25,225 | -0.09(-0.93%) |
Apr 28, 2014 | 10.18 | 10.18 | 9.320 | 9.680 | 60,788 | -0.48(-4.72%) |
Apr 25, 2014 | 10.29 | 10.37 | 10.00 | 10.16 | 15,636 | -0.13(-1.26%) |
Apr 24, 2014 | 10.34 | 10.40 | 10.11 | 10.29 | 12,539 | -0.01(-0.10%) |
Apr 23, 2014 | 10.65 | 10.75 | 10.30 | 10.30 | 10,747 | -0.34(-3.20%) |
Apr 22, 2014 | 10.42 | 10.66 | 10.33 | 10.64 | 49,539 | +0.34(+3.30%) |
Apr 21, 2014 | 10.41 | 10.54 | 10.20 | 10.30 | 15,863 | -0.03(-0.29%) |
Apr 17, 2014 | 10.31 | 10.33 | 10.33 | 10.33 | 6,500 | +0.17(+1.67%) |
Apr 16, 2014 | 10.48 | 10.48 | 9.900 | 10.16 | 18,408 | -0.24(-2.31%) |
Apr 15, 2014 | 10.23 | 10.40 | 10.00 | 10.40 | 9,388 | +0.11(+1.07%) |
Apr 14, 2014 | 10.67 | 11.00 | 10.15 | 10.29 | 20,052 | -0.36(-3.38%) |
Apr 11, 2014 | 10.81 | 10.85 | 10.51 | 10.65 | 16,321 | -0.28(-2.56%) |
Apr 10, 2014 | 11.06 | 11.10 | 10.67 | 10.93 | 16,314 | -0.12(-1.09%) |
Apr 09, 2014 | 10.92 | 11.05 | 10.64 | 11.05 | 14,162 | +0.31(+2.89%) |
Apr 08, 2014 | 10.65 | 10.85 | 10.50 | 10.74 | 9,791 | +0.11(+1.03%) |
Apr 07, 2014 | 10.42 | 10.75 | 10.30 | 10.63 | 23,623 | +0.18(+1.72%) |
Apr 04, 2014 | 11.00 | 11.04 | 10.34 | 10.45 | 33,316 | -0.52(-4.74%) |
Apr 03, 2014 | 10.99 | 11.25 | 10.89 | 10.97 | 14,030 | +0.08(+0.73%) |
Apr 02, 2014 | 11.08 | 11.13 | 10.67 | 10.89 | 41,591 | -0.27(-2.42%) |
Apr 01, 2014 | 11.16 | 11.30 | 10.86 | 11.16 | 22,577 | +0.10(+0.90%) |
Mar 31, 2014 | 11.11 | 11.54 | 11.01 | 11.06 | 22,965 | -0.16(-1.43%) |
Mar 28, 2014 | 11.09 | 11.50 | 11.09 | 11.22 | 35,402 | +0.02(+0.18%) |
Mar 27, 2014 | 11.21 | 11.57 | 11.20 | 11.20 | 32,385 | -0.08(-0.71%) |
Mar 26, 2014 | 11.75 | 11.78 | 11.11 | 11.28 | 42,519 | -0.43(-3.67%) |
Mar 25, 2014 | 11.94 | 12.03 | 11.71 | 11.71 | 14,768 | -0.13(-1.10%) |
Mar 24, 2014 | 12.11 | 12.73 | 11.80 | 11.84 | 26,542 | -0.28(-2.31%) |
Mar 21, 2014 | 12.61 | 13.18 | 12.12 | 12.12 | 95,211 | -0.39(-3.12%) |
Mar 20, 2014 | 12.65 | 12.30 | 12.40 | 12.51 | 31,983 | +0.21(+1.71%) |
Mar 19, 2014 | 12.25 | 13.47 | 12.01 | 12.30 | 31,185 | +0.08(+0.65%) |
Mar 18, 2014 | 12.29 | 12.44 | 12.22 | 12.22 | 6,975 | +0.03(+0.25%) |
Mar 17, 2014 | 12.46 | 12.46 | 12.06 | 12.19 | 8,307 | -0.17(-1.38%) |
Mar 14, 2014 | 12.27 | 12.49 | 12.11 | 12.36 | 29,532 | +0.18(+1.48%) |
Mar 13, 2014 | 12.91 | 12.91 | 12.10 | 12.18 | 14,999 | -0.18(-1.46%) |
Mar 12, 2014 | 12.10 | 12.40 | 11.95 | 12.36 | 24,956 | +0.24(+1.98%) |
Mar 11, 2014 | 12.29 | 12.47 | 12.12 | 12.12 | 21,822 | -0.08(-0.66%) |
Mar 10, 2014 | 12.53 | 12.77 | 12.20 | 12.20 | 26,229 | -0.36(-2.87%) |
Mar 07, 2014 | 13.03 | 13.06 | 12.45 | 12.56 | 49,019 | -0.50(-3.83%) |
Mar 06, 2014 | 13.27 | 13.60 | 12.92 | 13.06 | 21,064 | -0.33(-2.46%) |
Mar 05, 2014 | 13.64 | 13.64 | 13.21 | 13.39 | 13,704 | +0.02(+0.15%) |
Mar 04, 2014 | 13.16 | 13.88 | 13.12 | 13.37 | 35,825 | +0.29(+2.22%) |