Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.08 | 10.10 | 10.04 | 10.05 | 169,757 | -0.06(-0.60%) |
May 29, 2014 | 10.14 | 10.14 | 10.11 | 10.11 | 72,259 | -0.03(-0.27%) |
May 28, 2014 | 10.12 | 10.14 | 10.12 | 10.14 | 58,972 | +0.03(+0.27%) |
May 27, 2014 | 10.10 | 10.12 | 10.09 | 10.11 | 65,349 | +0.02(+0.20%) |
May 23, 2014 | 10.08 | 10.09 | 10.09 | 10.09 | 120,978 | +0.00(+0.01%) |
May 22, 2014 | 10.08 | 10.10 | 10.08 | 10.09 | 81,530 | +0.00(+0.00%) |
May 21, 2014 | 10.10 | 10.10 | 10.08 | 10.09 | 55,685 | -0.01(-0.08%) |
May 20, 2014 | 10.09 | 10.10 | 10.06 | 10.10 | 71,503 | +0.04(+0.40%) |
May 19, 2014 | 10.14 | 10.16 | 10.06 | 10.06 | 175,232 | -0.05(-0.53%) |
May 16, 2014 | 10.11 | 10.16 | 10.11 | 10.11 | 61,983 | +0.01(+0.07%) |
May 15, 2014 | 10.16 | 10.16 | 10.09 | 10.10 | 107,767 | -0.02(-0.20%) |
May 14, 2014 | 10.14 | 10.16 | 10.10 | 10.12 | 76,367 | +0.01(+0.07%) |
May 13, 2014 | 10.17 | 10.17 | 10.10 | 10.12 | 128,804 | -0.06(-0.56%) |
May 12, 2014 | 10.17 | 10.19 | 10.15 | 10.17 | 110,717 | +0.02(+0.20%) |
May 09, 2014 | 10.12 | 10.17 | 10.10 | 10.15 | 104,999 | +0.01(+0.13%) |
May 08, 2014 | 10.11 | 10.14 | 10.09 | 10.14 | 37,365 | +0.03(+0.33%) |
May 07, 2014 | 10.13 | 10.13 | 10.09 | 10.11 | 51,361 | +0.01(+0.07%) |
May 06, 2014 | 10.07 | 10.11 | 10.06 | 10.10 | 213,671 | +0.03(+0.27%) |
May 05, 2014 | 10.06 | 10.08 | 10.05 | 10.07 | 59,972 | +0.03(+0.27%) |
May 02, 2014 | 9.978 | 10.06 | 9.931 | 10.05 | 155,454 | +0.04(+0.40%) |
May 01, 2014 | 10.01 | 10.05 | 9.997 | 10.01 | 128,498 | +0.02(+0.20%) |
Apr 30, 2014 | 9.998 | 10.01 | 9.965 | 9.985 | 74,300 | +0.02(+0.20%) |
Apr 29, 2014 | 9.998 | 10.01 | 9.941 | 9.965 | 110,456 | -0.07(-0.67%) |
Apr 28, 2014 | 10.01 | 10.05 | 10.01 | 10.03 | 90,183 | +0.01(+0.13%) |
Apr 25, 2014 | 9.951 | 10.03 | 9.945 | 10.02 | 112,736 | +0.07(+0.70%) |
Apr 24, 2014 | 9.958 | 9.958 | 9.911 | 9.949 | 87,136 | +0.03(+0.34%) |
Apr 23, 2014 | 9.810 | 9.925 | 9.810 | 9.916 | 95,370 | +0.09(+0.94%) |
Apr 22, 2014 | 9.763 | 9.844 | 9.763 | 9.824 | 73,773 | +0.04(+0.45%) |
Apr 21, 2014 | 9.736 | 9.790 | 9.736 | 9.780 | 14,337 | +0.04(+0.38%) |
Apr 17, 2014 | 9.743 | 9.743 | 9.743 | 9.743 | 100,455 | +0.05(+0.49%) |
Apr 16, 2014 | 9.710 | 9.730 | 9.669 | 9.696 | 95,334 | +0.01(+0.14%) |
Apr 15, 2014 | 9.703 | 9.716 | 9.669 | 9.683 | 132,777 | +0.00(+0.00%) |
Apr 14, 2014 | 9.743 | 9.743 | 9.656 | 9.683 | 139,700 | -0.04(-0.41%) |
Apr 11, 2014 | 9.750 | 9.750 | 9.703 | 9.723 | 91,758 | -0.03(-0.30%) |
Apr 10, 2014 | 9.746 | 9.785 | 9.732 | 9.752 | 111,441 | -0.01(-0.07%) |
Apr 09, 2014 | 9.726 | 9.766 | 9.692 | 9.759 | 83,687 | +0.02(+0.21%) |
Apr 08, 2014 | 9.706 | 9.746 | 9.706 | 9.739 | 86,503 | +0.01(+0.07%) |
Apr 07, 2014 | 9.759 | 9.759 | 9.699 | 9.732 | 127,534 | -0.01(-0.14%) |
Apr 04, 2014 | 9.712 | 9.752 | 9.706 | 9.746 | 74,252 | +0.03(+0.34%) |
Apr 03, 2014 | 9.666 | 9.712 | 9.666 | 9.712 | 75,630 | +0.06(+0.62%) |
Apr 02, 2014 | 9.666 | 9.699 | 9.646 | 9.652 | 110,526 | -0.03(-0.28%) |
Apr 01, 2014 | 9.692 | 9.692 | 9.632 | 9.679 | 56,238 | +0.01(+0.07%) |
Mar 31, 2014 | 9.706 | 9.706 | 9.659 | 9.672 | 32,697 | +0.01(+0.07%) |
Mar 28, 2014 | 9.686 | 9.706 | 9.666 | 9.666 | 84,950 | -0.03(-0.34%) |
Mar 27, 2014 | 9.626 | 9.706 | 9.626 | 9.699 | 63,989 | +0.06(+0.62%) |
Mar 26, 2014 | 9.626 | 9.639 | 9.612 | 9.639 | 56,086 | +0.01(+0.07%) |
Mar 25, 2014 | 9.626 | 9.632 | 9.599 | 9.632 | 66,303 | +0.01(+0.07%) |
Mar 24, 2014 | 9.592 | 9.626 | 9.576 | 9.626 | 31,670 | +0.06(+0.63%) |
Mar 21, 2014 | 9.512 | 9.565 | 9.505 | 9.565 | 75,984 | +0.09(+0.99%) |
Mar 20, 2014 | 9.525 | 9.525 | 9.458 | 9.472 | 100,550 | -0.09(-0.91%) |
Mar 19, 2014 | 9.599 | 9.605 | 9.552 | 9.559 | 111,651 | -0.03(-0.35%) |
Mar 18, 2014 | 9.592 | 9.605 | 9.565 | 9.592 | 99,858 | +0.03(+0.28%) |
Mar 17, 2014 | 9.532 | 9.575 | 9.532 | 9.565 | 37,022 | +0.02(+0.21%) |
Mar 14, 2014 | 9.626 | 9.626 | 9.519 | 9.545 | 94,726 | -0.05(-0.49%) |
Mar 13, 2014 | 9.565 | 9.605 | 9.552 | 9.592 | 55,668 | +0.02(+0.21%) |
Mar 12, 2014 | 9.478 | 9.599 | 9.478 | 9.572 | 90,319 | +0.08(+0.89%) |
Mar 11, 2014 | 9.441 | 9.508 | 9.441 | 9.488 | 74,649 | +0.04(+0.42%) |
Mar 10, 2014 | 9.421 | 9.494 | 9.421 | 9.448 | 93,221 | +0.00(+0.00%) |
Mar 07, 2014 | 9.521 | 9.521 | 9.408 | 9.448 | 128,941 | -0.09(-0.98%) |
Mar 06, 2014 | 9.594 | 9.607 | 9.541 | 9.541 | 160,041 | -0.07(-0.69%) |
Mar 05, 2014 | 9.627 | 9.627 | 9.581 | 9.607 | 94,868 | +0.00(+0.00%) |
Mar 04, 2014 | 9.607 | 9.627 | 9.601 | 9.607 | 116,810 | +0.03(+0.35%) |