Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.15 | 10.15 | 10.04 | 10.09 | 18,770 | -0.01(-0.07%) |
May 29, 2014 | 10.16 | 10.16 | 10.09 | 10.10 | 31,311 | -0.05(-0.46%) |
May 28, 2014 | 10.13 | 10.15 | 10.09 | 10.15 | 31,135 | +0.01(+0.07%) |
May 27, 2014 | 10.15 | 10.15 | 10.10 | 10.14 | 26,852 | +0.01(+0.07%) |
May 23, 2014 | 10.11 | 10.13 | 10.13 | 10.13 | 32,209 | +0.05(+0.47%) |
May 22, 2014 | 10.07 | 10.11 | 10.04 | 10.09 | 30,504 | -0.01(-0.07%) |
May 21, 2014 | 10.13 | 10.13 | 10.06 | 10.09 | 24,608 | -0.05(-0.46%) |
May 20, 2014 | 10.16 | 10.16 | 10.13 | 10.14 | 41,072 | +0.03(+0.27%) |
May 19, 2014 | 10.11 | 10.15 | 10.08 | 10.11 | 49,966 | +0.01(+0.13%) |
May 16, 2014 | 10.05 | 10.10 | 10.04 | 10.10 | 17,143 | +0.04(+0.42%) |
May 15, 2014 | 10.00 | 10.06 | 9.971 | 10.06 | 40,964 | +0.05(+0.45%) |
May 14, 2014 | 9.910 | 10.01 | 9.910 | 10.01 | 89,180 | +0.09(+0.95%) |
May 13, 2014 | 9.897 | 9.930 | 9.897 | 9.917 | 19,167 | -0.00(-0.01%) |
May 12, 2014 | 9.871 | 9.938 | 9.864 | 9.918 | 28,138 | +0.05(+0.54%) |
May 09, 2014 | 9.898 | 9.918 | 9.857 | 9.864 | 29,748 | -0.03(-0.34%) |
May 08, 2014 | 9.864 | 9.898 | 9.864 | 9.898 | 34,980 | +0.05(+0.48%) |
May 07, 2014 | 9.844 | 9.898 | 9.837 | 9.851 | 46,589 | +0.00(+0.00%) |
May 06, 2014 | 9.817 | 9.891 | 9.804 | 9.851 | 101,381 | +0.02(+0.20%) |
May 05, 2014 | 9.831 | 9.851 | 9.810 | 9.831 | 34,116 | +0.01(+0.07%) |
May 02, 2014 | 9.831 | 9.857 | 9.801 | 9.824 | 48,226 | -0.03(-0.27%) |
May 01, 2014 | 9.844 | 9.898 | 9.797 | 9.851 | 64,468 | +0.04(+0.41%) |
Apr 30, 2014 | 9.784 | 9.810 | 9.764 | 9.810 | 16,855 | +0.06(+0.62%) |
Apr 29, 2014 | 9.750 | 9.777 | 9.737 | 9.750 | 36,502 | +0.00(+0.00%) |
Apr 28, 2014 | 9.797 | 9.831 | 9.750 | 9.750 | 99,969 | -0.03(-0.34%) |
Apr 25, 2014 | 9.770 | 9.790 | 9.737 | 9.784 | 68,067 | +0.05(+0.48%) |
Apr 24, 2014 | 9.717 | 9.738 | 9.703 | 9.737 | 60,812 | +0.03(+0.35%) |
Apr 23, 2014 | 9.670 | 9.717 | 9.663 | 9.703 | 54,468 | +0.07(+0.70%) |
Apr 22, 2014 | 9.656 | 9.656 | 9.616 | 9.636 | 15,330 | -0.01(-0.14%) |
Apr 21, 2014 | 9.616 | 9.650 | 9.603 | 9.650 | 39,356 | +0.05(+0.49%) |
Apr 17, 2014 | 9.643 | 9.603 | 9.603 | 9.603 | 34,024 | -0.01(-0.07%) |
Apr 16, 2014 | 9.609 | 9.616 | 9.556 | 9.609 | 30,723 | +0.04(+0.42%) |
Apr 15, 2014 | 9.569 | 9.596 | 9.529 | 9.569 | 114,200 | +0.02(+0.21%) |
Apr 14, 2014 | 9.569 | 9.583 | 9.509 | 9.549 | 92,105 | -0.01(-0.07%) |
Apr 11, 2014 | 9.589 | 9.589 | 9.509 | 9.556 | 42,828 | +0.05(+0.49%) |
Apr 10, 2014 | 9.543 | 9.556 | 9.496 | 9.510 | 49,435 | +0.01(+0.07%) |
Apr 09, 2014 | 9.503 | 9.503 | 9.470 | 9.503 | 26,902 | +0.02(+0.21%) |
Apr 08, 2014 | 9.530 | 9.530 | 9.430 | 9.483 | 56,795 | +0.01(+0.14%) |
Apr 07, 2014 | 9.503 | 9.503 | 9.443 | 9.470 | 58,623 | +0.00(+0.00%) |
Apr 04, 2014 | 9.603 | 9.603 | 9.456 | 9.470 | 83,357 | +0.07(+0.71%) |
Apr 03, 2014 | 9.330 | 9.403 | 9.320 | 9.403 | 92,951 | +0.09(+0.93%) |
Apr 02, 2014 | 9.330 | 9.350 | 9.270 | 9.316 | 85,562 | -0.04(-0.43%) |
Apr 01, 2014 | 9.403 | 9.410 | 9.323 | 9.356 | 117,022 | -0.07(-0.78%) |
Mar 31, 2014 | 9.430 | 9.430 | 9.396 | 9.430 | 75,421 | +0.02(+0.21%) |
Mar 28, 2014 | 9.376 | 9.446 | 9.376 | 9.410 | 85,646 | +0.04(+0.43%) |
Mar 27, 2014 | 9.343 | 9.450 | 9.343 | 9.370 | 98,594 | +0.01(+0.14%) |
Mar 26, 2014 | 9.303 | 9.390 | 9.303 | 9.356 | 45,251 | +0.05(+0.50%) |
Mar 25, 2014 | 9.276 | 9.343 | 9.270 | 9.310 | 51,803 | +0.00(+0.00%) |
Mar 24, 2014 | 9.196 | 9.310 | 9.196 | 9.310 | 65,658 | +0.07(+0.72%) |
Mar 21, 2014 | 9.183 | 9.256 | 9.183 | 9.243 | 60,695 | +0.03(+0.36%) |
Mar 20, 2014 | 9.203 | 9.230 | 9.183 | 9.210 | 82,334 | -0.05(-0.50%) |
Mar 19, 2014 | 9.310 | 9.336 | 9.250 | 9.256 | 31,707 | -0.08(-0.86%) |
Mar 18, 2014 | 9.350 | 9.390 | 9.316 | 9.336 | 70,356 | -0.03(-0.35%) |
Mar 17, 2014 | 9.363 | 9.410 | 9.356 | 9.370 | 47,171 | +0.01(+0.07%) |
Mar 14, 2014 | 9.350 | 9.410 | 9.350 | 9.363 | 105,350 | +0.00(+0.00%) |
Mar 13, 2014 | 9.330 | 9.390 | 9.330 | 9.363 | 95,349 | -0.01(-0.07%) |
Mar 12, 2014 | 9.250 | 9.370 | 9.250 | 9.370 | 49,720 | +0.12(+1.29%) |
Mar 11, 2014 | 9.230 | 9.283 | 9.230 | 9.250 | 43,574 | +0.02(+0.22%) |
Mar 10, 2014 | 9.191 | 9.277 | 9.191 | 9.230 | 68,685 | +0.00(+0.00%) |
Mar 07, 2014 | 9.297 | 9.297 | 9.197 | 9.230 | 48,562 | -0.08(-0.85%) |
Mar 06, 2014 | 9.343 | 9.350 | 9.303 | 9.310 | 98,163 | -0.06(-0.64%) |
Mar 05, 2014 | 9.356 | 9.370 | 9.330 | 9.370 | 79,836 | +0.04(+0.43%) |
Mar 04, 2014 | 9.323 | 9.356 | 9.323 | 9.330 | 54,816 | -0.01(-0.07%) |