Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.890 | 9.948 | 9.550 | 9.840 | 132,699 | -0.03(-0.30%) |
May 29, 2014 | 9.800 | 10.00 | 9.755 | 9.870 | 117,705 | +0.07(+0.71%) |
May 28, 2014 | 9.840 | 9.870 | 9.720 | 9.800 | 85,619 | -0.05(-0.51%) |
May 27, 2014 | 9.550 | 9.910 | 9.550 | 9.850 | 144,233 | +0.31(+3.25%) |
May 23, 2014 | 9.340 | 9.540 | 9.540 | 9.540 | 113,900 | +0.17(+1.81%) |
May 22, 2014 | 9.390 | 9.560 | 9.270 | 9.370 | 91,981 | +0.05(+0.54%) |
May 21, 2014 | 9.430 | 9.570 | 9.200 | 9.320 | 93,197 | -0.10(-1.06%) |
May 20, 2014 | 9.670 | 9.670 | 9.360 | 9.420 | 140,054 | -0.24(-2.48%) |
May 19, 2014 | 9.540 | 9.671 | 9.490 | 9.660 | 167,669 | +0.08(+0.84%) |
May 16, 2014 | 9.540 | 9.720 | 9.400 | 9.580 | 119,309 | +0.02(+0.21%) |
May 15, 2014 | 9.700 | 9.750 | 9.430 | 9.560 | 187,868 | -0.17(-1.75%) |
May 14, 2014 | 10.02 | 10.02 | 9.700 | 9.730 | 221,280 | -0.32(-3.18%) |
May 13, 2014 | 10.36 | 10.39 | 9.970 | 10.05 | 195,391 | -0.37(-3.55%) |
May 12, 2014 | 10.19 | 10.58 | 10.14 | 10.42 | 209,711 | +0.26(+2.56%) |
May 09, 2014 | 10.19 | 10.36 | 9.700 | 10.16 | 476,438 | -0.14(-1.36%) |
May 08, 2014 | 11.44 | 11.44 | 10.24 | 10.30 | 459,260 | -1.17(-10.20%) |
May 07, 2014 | 11.46 | 11.53 | 11.25 | 11.47 | 151,192 | +0.02(+0.17%) |
May 06, 2014 | 11.52 | 11.59 | 11.40 | 11.45 | 144,836 | -0.13(-1.12%) |
May 05, 2014 | 11.65 | 11.68 | 11.50 | 11.58 | 159,370 | -0.16(-1.36%) |
May 02, 2014 | 11.74 | 11.96 | 11.67 | 11.74 | 136,261 | +0.00(+0.00%) |
May 01, 2014 | 11.88 | 11.94 | 11.61 | 11.74 | 136,026 | -0.17(-1.43%) |
Apr 30, 2014 | 11.73 | 11.97 | 11.70 | 11.91 | 110,154 | +0.13(+1.10%) |
Apr 29, 2014 | 11.95 | 12.06 | 11.73 | 11.78 | 163,906 | -0.08(-0.67%) |
Apr 28, 2014 | 11.86 | 11.98 | 11.60 | 11.86 | 122,985 | +0.01(+0.08%) |
Apr 25, 2014 | 11.97 | 12.02 | 11.82 | 11.85 | 110,831 | -0.14(-1.17%) |
Apr 24, 2014 | 12.23 | 12.23 | 11.90 | 11.99 | 97,509 | -0.18(-1.48%) |
Apr 23, 2014 | 12.23 | 12.32 | 12.10 | 12.17 | 79,792 | -0.10(-0.81%) |
Apr 22, 2014 | 11.85 | 12.31 | 11.83 | 12.27 | 252,573 | +0.48(+4.07%) |
Apr 21, 2014 | 11.33 | 11.80 | 11.29 | 11.79 | 139,965 | +0.49(+4.34%) |
Apr 17, 2014 | 11.16 | 11.30 | 11.30 | 11.30 | 80,700 | +0.15(+1.35%) |
Apr 16, 2014 | 11.06 | 11.19 | 11.04 | 11.15 | 104,329 | +0.14(+1.27%) |
Apr 15, 2014 | 10.99 | 11.17 | 10.86 | 11.01 | 188,476 | +0.01(+0.09%) |
Apr 14, 2014 | 10.97 | 11.33 | 10.97 | 11.00 | 125,633 | +0.04(+0.36%) |
Apr 11, 2014 | 11.05 | 11.16 | 10.95 | 10.96 | 137,861 | -0.14(-1.26%) |
Apr 10, 2014 | 11.18 | 11.18 | 11.00 | 11.10 | 59,273 | -0.11(-0.98%) |
Apr 09, 2014 | 11.06 | 11.26 | 10.99 | 11.21 | 86,006 | +0.15(+1.36%) |
Apr 08, 2014 | 11.28 | 11.48 | 11.01 | 11.06 | 211,810 | -0.19(-1.69%) |
Apr 07, 2014 | 11.58 | 11.58 | 11.21 | 11.25 | 201,880 | -0.38(-3.27%) |
Apr 04, 2014 | 11.61 | 11.74 | 11.28 | 11.63 | 137,995 | +0.07(+0.61%) |
Apr 03, 2014 | 11.25 | 11.57 | 11.09 | 11.56 | 320,920 | +0.30(+2.66%) |
Apr 02, 2014 | 11.22 | 11.37 | 11.15 | 11.26 | 85,606 | +0.05(+0.45%) |
Apr 01, 2014 | 11.19 | 11.35 | 11.01 | 11.21 | 158,834 | -0.01(-0.09%) |
Mar 31, 2014 | 10.99 | 11.35 | 10.99 | 11.22 | 57,488 | +0.27(+2.47%) |
Mar 28, 2014 | 11.07 | 11.16 | 10.93 | 10.95 | 49,211 | -0.11(-0.99%) |
Mar 27, 2014 | 10.88 | 11.15 | 10.86 | 11.06 | 120,725 | +0.24(+2.22%) |
Mar 26, 2014 | 11.46 | 11.46 | 10.78 | 10.82 | 121,686 | -0.56(-4.92%) |
Mar 25, 2014 | 11.45 | 11.58 | 11.26 | 11.38 | 40,320 | -0.04(-0.35%) |
Mar 24, 2014 | 11.62 | 11.62 | 11.32 | 11.42 | 58,218 | -0.17(-1.47%) |
Mar 21, 2014 | 11.60 | 11.66 | 11.40 | 11.59 | 162,983 | +0.08(+0.70%) |
Mar 20, 2014 | 11.29 | 11.53 | 11.21 | 11.51 | 110,455 | +0.16(+1.41%) |
Mar 19, 2014 | 11.41 | 11.41 | 11.25 | 11.35 | 130,754 | -0.02(-0.18%) |
Mar 18, 2014 | 11.17 | 11.38 | 11.09 | 11.37 | 90,258 | +0.25(+2.25%) |
Mar 17, 2014 | 11.24 | 11.38 | 11.07 | 11.12 | 42,744 | -0.10(-0.89%) |
Mar 14, 2014 | 11.21 | 11.32 | 11.15 | 11.22 | 34,968 | -0.04(-0.36%) |
Mar 13, 2014 | 11.54 | 11.54 | 11.11 | 11.26 | 76,936 | -0.20(-1.75%) |
Mar 12, 2014 | 11.41 | 11.55 | 11.35 | 11.46 | 31,595 | +0.03(+0.26%) |
Mar 11, 2014 | 11.52 | 11.55 | 11.37 | 11.43 | 54,339 | -0.10(-0.87%) |
Mar 10, 2014 | 11.56 | 11.57 | 11.37 | 11.53 | 118,886 | -0.08(-0.69%) |
Mar 07, 2014 | 11.57 | 11.64 | 11.41 | 11.61 | 95,066 | +0.05(+0.43%) |
Mar 06, 2014 | 11.52 | 11.63 | 11.32 | 11.56 | 94,797 | +0.09(+0.78%) |
Mar 05, 2014 | 11.61 | 11.66 | 11.42 | 11.47 | 70,242 | -0.12(-1.04%) |
Mar 04, 2014 | 11.30 | 11.61 | 11.30 | 11.59 | 148,237 | +0.42(+3.76%) |