Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.967 | 9.986 | 9.846 | 9.949 | 34,913 | +0.04(+0.38%) |
May 29, 2014 | 9.995 | 10.01 | 9.753 | 9.911 | 67,355 | -0.04(-0.38%) |
May 28, 2014 | 9.874 | 10.05 | 9.743 | 9.949 | 42,621 | +0.08(+0.85%) |
May 27, 2014 | 9.799 | 10.13 | 9.743 | 9.865 | 81,995 | +0.17(+1.73%) |
May 23, 2014 | 9.519 | 9.697 | 9.697 | 9.697 | 55,181 | +0.15(+1.56%) |
May 22, 2014 | 9.389 | 9.603 | 9.389 | 9.547 | 15,463 | +0.16(+1.69%) |
May 21, 2014 | 9.454 | 9.529 | 9.342 | 9.389 | 50,984 | -0.07(-0.69%) |
May 20, 2014 | 9.538 | 9.697 | 9.351 | 9.454 | 94,222 | -0.13(-1.36%) |
May 19, 2014 | 9.482 | 9.697 | 9.473 | 9.585 | 54,221 | +0.06(+0.59%) |
May 16, 2014 | 9.407 | 9.547 | 9.337 | 9.529 | 42,001 | +0.08(+0.89%) |
May 15, 2014 | 9.333 | 9.529 | 9.333 | 9.445 | 109,893 | +0.02(+0.20%) |
May 14, 2014 | 9.734 | 9.734 | 9.361 | 9.426 | 82,194 | -0.32(-3.26%) |
May 13, 2014 | 9.893 | 9.986 | 9.715 | 9.743 | 41,848 | -0.18(-1.79%) |
May 12, 2014 | 9.796 | 10.13 | 9.796 | 9.921 | 51,427 | +0.14(+1.43%) |
May 09, 2014 | 9.594 | 9.874 | 9.594 | 9.781 | 37,046 | +0.10(+1.06%) |
May 08, 2014 | 9.669 | 9.818 | 9.613 | 9.678 | 42,443 | -0.04(-0.38%) |
May 07, 2014 | 9.631 | 9.753 | 9.566 | 9.715 | 35,409 | +0.12(+1.26%) |
May 06, 2014 | 9.725 | 9.790 | 9.594 | 9.594 | 74,004 | -0.20(-2.00%) |
May 05, 2014 | 9.753 | 9.846 | 9.706 | 9.790 | 61,638 | +0.00(+0.00%) |
May 02, 2014 | 9.902 | 9.967 | 9.753 | 9.790 | 65,011 | -0.07(-0.66%) |
May 01, 2014 | 9.855 | 10.05 | 9.725 | 9.855 | 105,873 | -0.04(-0.38%) |
Apr 30, 2014 | 9.827 | 9.977 | 9.799 | 9.893 | 81,535 | +0.06(+0.57%) |
Apr 29, 2014 | 9.958 | 9.977 | 9.799 | 9.837 | 53,304 | -0.04(-0.38%) |
Apr 28, 2014 | 9.967 | 10.11 | 9.818 | 9.874 | 57,131 | -0.13(-1.31%) |
Apr 25, 2014 | 10.14 | 10.32 | 9.949 | 10.00 | 73,751 | -0.02(-0.19%) |
Apr 24, 2014 | 10.08 | 10.08 | 9.939 | 10.02 | 46,738 | -0.05(-0.46%) |
Apr 23, 2014 | 10.23 | 10.23 | 10.04 | 10.07 | 46,659 | -0.17(-1.64%) |
Apr 22, 2014 | 10.27 | 10.31 | 10.20 | 10.24 | 24,505 | -0.01(-0.09%) |
Apr 21, 2014 | 10.26 | 10.40 | 10.18 | 10.25 | 22,280 | -0.05(-0.45%) |
Apr 17, 2014 | 10.10 | 10.29 | 10.29 | 10.29 | 31,609 | +0.22(+2.22%) |
Apr 16, 2014 | 10.14 | 10.14 | 10.01 | 10.07 | 21,141 | +0.01(+0.09%) |
Apr 15, 2014 | 10.06 | 10.14 | 9.939 | 10.06 | 84,704 | +0.02(+0.19%) |
Apr 14, 2014 | 10.22 | 10.23 | 9.995 | 10.04 | 47,616 | -0.10(-1.01%) |
Apr 11, 2014 | 10.04 | 10.21 | 10.03 | 10.14 | 70,915 | -0.01(-0.09%) |
Apr 10, 2014 | 10.37 | 10.37 | 9.995 | 10.15 | 70,668 | -0.23(-2.25%) |
Apr 09, 2014 | 10.26 | 10.41 | 10.17 | 10.39 | 54,886 | +0.16(+1.55%) |
Apr 08, 2014 | 10.32 | 10.49 | 10.18 | 10.23 | 108,083 | -0.12(-1.17%) |
Apr 07, 2014 | 10.26 | 10.43 | 10.09 | 10.35 | 81,844 | +0.07(+0.73%) |
Apr 04, 2014 | 10.38 | 10.44 | 10.16 | 10.28 | 176,773 | -0.02(-0.18%) |
Apr 03, 2014 | 10.41 | 10.42 | 10.17 | 10.29 | 51,313 | -0.11(-1.08%) |
Apr 02, 2014 | 10.45 | 10.45 | 10.28 | 10.41 | 64,350 | -0.07(-0.62%) |
Apr 01, 2014 | 10.31 | 10.53 | 10.28 | 10.47 | 100,694 | +0.21(+2.00%) |
Mar 31, 2014 | 10.30 | 10.41 | 10.25 | 10.27 | 134,947 | +0.01(+0.09%) |
Mar 28, 2014 | 10.40 | 10.54 | 10.17 | 10.26 | 97,939 | -0.16(-1.52%) |
Mar 27, 2014 | 10.41 | 10.54 | 10.24 | 10.42 | 90,800 | -0.06(-0.53%) |
Mar 26, 2014 | 10.68 | 10.69 | 10.37 | 10.47 | 80,242 | -0.18(-1.66%) |
Mar 25, 2014 | 10.64 | 10.73 | 10.54 | 10.65 | 59,973 | +0.02(+0.18%) |
Mar 24, 2014 | 10.64 | 10.75 | 10.49 | 10.63 | 89,934 | +0.07(+0.71%) |
Mar 21, 2014 | 10.61 | 10.61 | 10.42 | 10.56 | 157,598 | +0.02(+0.18%) |
Mar 20, 2014 | 10.44 | 10.73 | 10.44 | 10.54 | 233,422 | +0.11(+1.07%) |
Mar 19, 2014 | 10.45 | 10.50 | 10.29 | 10.42 | 52,358 | -0.05(-0.45%) |
Mar 18, 2014 | 10.30 | 10.49 | 10.29 | 10.47 | 58,626 | +0.17(+1.63%) |
Mar 17, 2014 | 10.36 | 10.51 | 10.14 | 10.30 | 111,805 | +0.01(+0.09%) |
Mar 14, 2014 | 10.19 | 10.44 | 9.949 | 10.29 | 76,094 | +0.04(+0.36%) |
Mar 13, 2014 | 10.52 | 10.56 | 10.22 | 10.26 | 36,088 | -0.26(-2.48%) |
Mar 12, 2014 | 10.28 | 10.56 | 10.16 | 10.52 | 110,337 | +0.15(+1.44%) |
Mar 11, 2014 | 10.70 | 10.70 | 10.31 | 10.37 | 36,351 | -0.29(-2.71%) |
Mar 10, 2014 | 10.62 | 10.71 | 10.55 | 10.66 | 48,456 | +0.04(+0.35%) |
Mar 07, 2014 | 10.61 | 10.69 | 10.51 | 10.62 | 45,915 | +0.10(+0.98%) |
Mar 06, 2014 | 10.46 | 10.75 | 10.46 | 10.52 | 78,042 | +0.10(+0.99%) |
Mar 05, 2014 | 10.28 | 10.45 | 10.16 | 10.42 | 51,271 | +0.09(+0.90%) |
Mar 04, 2014 | 10.04 | 10.40 | 10.03 | 10.32 | 121,605 | +0.36(+3.66%) |