Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.26 | 10.31 | 10.23 | 10.26 | 190,419 | +0.05(+0.54%) |
May 29, 2014 | 10.18 | 10.21 | 10.15 | 10.21 | 71,773 | +0.05(+0.54%) |
May 28, 2014 | 10.16 | 10.19 | 10.10 | 10.15 | 75,317 | +0.00(+0.00%) |
May 27, 2014 | 10.16 | 10.18 | 10.12 | 10.15 | 206,694 | +0.12(+1.17%) |
May 23, 2014 | 9.964 | 10.03 | 10.03 | 10.03 | 238,207 | +0.05(+0.55%) |
May 22, 2014 | 9.995 | 9.995 | 9.925 | 9.979 | 67,217 | +0.07(+0.71%) |
May 21, 2014 | 9.823 | 9.917 | 9.796 | 9.909 | 190,485 | +0.05(+0.56%) |
May 20, 2014 | 9.823 | 9.893 | 9.800 | 9.854 | 27,821 | +0.07(+0.72%) |
May 19, 2014 | 9.823 | 9.839 | 9.753 | 9.784 | 250,758 | +0.05(+0.48%) |
May 16, 2014 | 9.737 | 9.800 | 9.706 | 9.737 | 88,942 | -0.03(-0.32%) |
May 15, 2014 | 9.861 | 9.861 | 9.745 | 9.768 | 351,549 | -0.15(-1.50%) |
May 14, 2014 | 9.933 | 9.948 | 9.886 | 9.917 | 61,911 | +0.01(+0.08%) |
May 13, 2014 | 9.901 | 9.917 | 9.847 | 9.909 | 100,690 | -0.04(-0.39%) |
May 12, 2014 | 9.909 | 9.987 | 9.909 | 9.948 | 137,525 | +0.13(+1.35%) |
May 09, 2014 | 9.776 | 9.831 | 9.737 | 9.815 | 49,701 | +0.13(+1.29%) |
May 08, 2014 | 9.737 | 9.737 | 9.635 | 9.690 | 24,587 | -0.06(-0.64%) |
May 07, 2014 | 9.729 | 9.753 | 9.659 | 9.753 | 24,897 | -0.02(-0.16%) |
May 06, 2014 | 9.760 | 9.801 | 9.714 | 9.768 | 43,521 | +0.02(+0.16%) |
May 05, 2014 | 9.690 | 9.753 | 9.620 | 9.753 | 59,596 | +0.09(+0.97%) |
May 02, 2014 | 9.612 | 9.667 | 9.609 | 9.659 | 129,014 | +0.09(+0.90%) |
May 01, 2014 | 9.565 | 9.596 | 9.526 | 9.573 | 222,744 | +0.02(+0.16%) |
Apr 30, 2014 | 9.472 | 9.565 | 9.472 | 9.557 | 18,899 | +0.13(+1.36%) |
Apr 29, 2014 | 9.463 | 9.463 | 9.416 | 9.429 | 55,620 | +0.02(+0.22%) |
Apr 28, 2014 | 9.455 | 9.455 | 9.341 | 9.409 | 107,829 | -0.04(-0.41%) |
Apr 25, 2014 | 9.424 | 9.455 | 9.401 | 9.448 | 62,988 | +0.00(+0.00%) |
Apr 24, 2014 | 9.541 | 9.541 | 9.401 | 9.448 | 99,941 | -0.10(-1.06%) |
Apr 23, 2014 | 9.581 | 9.581 | 9.510 | 9.549 | 94,660 | -0.01(-0.08%) |
Apr 22, 2014 | 9.565 | 9.588 | 9.518 | 9.557 | 70,286 | +0.13(+1.33%) |
Apr 21, 2014 | 9.393 | 9.440 | 9.393 | 9.432 | 15,938 | +0.05(+0.50%) |
Apr 17, 2014 | 9.385 | 9.385 | 9.385 | 9.385 | 39,253 | +0.02(+0.25%) |
Apr 16, 2014 | 9.354 | 9.362 | 9.268 | 9.362 | 41,853 | +0.09(+1.01%) |
Apr 15, 2014 | 9.229 | 9.268 | 9.080 | 9.268 | 134,736 | -0.04(-0.42%) |
Apr 14, 2014 | 9.268 | 9.307 | 9.190 | 9.307 | 296,480 | -0.03(-0.29%) |
Apr 11, 2014 | 9.354 | 9.448 | 9.330 | 9.334 | 95,949 | -0.16(-1.69%) |
Apr 10, 2014 | 9.643 | 9.643 | 9.463 | 9.495 | 51,272 | -0.20(-2.10%) |
Apr 09, 2014 | 9.659 | 9.714 | 9.573 | 9.698 | 57,525 | +0.22(+2.31%) |
Apr 08, 2014 | 9.487 | 9.534 | 9.432 | 9.479 | 77,941 | -0.06(-0.66%) |
Apr 07, 2014 | 9.620 | 9.620 | 9.518 | 9.541 | 95,935 | -0.06(-0.65%) |
Apr 04, 2014 | 9.768 | 9.768 | 9.600 | 9.604 | 40,412 | -0.05(-0.57%) |
Apr 03, 2014 | 9.784 | 9.784 | 9.659 | 9.659 | 295,262 | -0.13(-1.36%) |
Apr 02, 2014 | 9.737 | 9.792 | 9.667 | 9.792 | 184,319 | +0.19(+1.95%) |
Apr 01, 2014 | 9.534 | 9.604 | 9.534 | 9.604 | 68,365 | +0.18(+1.91%) |
Mar 31, 2014 | 9.432 | 9.495 | 9.401 | 9.424 | 101,058 | +0.08(+0.85%) |
Mar 28, 2014 | 9.338 | 9.401 | 9.330 | 9.345 | 76,817 | +0.10(+1.09%) |
Mar 27, 2014 | 9.205 | 9.291 | 9.197 | 9.244 | 101,880 | +0.02(+0.25%) |
Mar 26, 2014 | 9.362 | 9.369 | 9.221 | 9.221 | 166,000 | -0.02(-0.25%) |
Mar 25, 2014 | 9.221 | 9.265 | 9.158 | 9.244 | 65,790 | -0.01(-0.10%) |
Mar 24, 2014 | 9.308 | 9.333 | 9.177 | 9.254 | 49,481 | -0.05(-0.50%) |
Mar 21, 2014 | 9.386 | 9.472 | 9.301 | 9.301 | 25,328 | -0.06(-0.67%) |
Mar 20, 2014 | 9.379 | 9.410 | 9.308 | 9.363 | 31,543 | +0.00(+0.00%) |
Mar 19, 2014 | 9.504 | 9.511 | 9.332 | 9.363 | 54,009 | -0.12(-1.32%) |
Mar 18, 2014 | 9.425 | 9.496 | 9.396 | 9.488 | 27,244 | +0.01(+0.08%) |
Mar 17, 2014 | 9.246 | 9.503 | 9.246 | 9.480 | 95,494 | +0.20(+2.19%) |
Mar 14, 2014 | 9.269 | 9.321 | 9.246 | 9.277 | 34,300 | -0.06(-0.67%) |
Mar 13, 2014 | 9.566 | 9.566 | 9.285 | 9.340 | 69,136 | -0.20(-2.05%) |
Mar 12, 2014 | 9.496 | 9.550 | 9.465 | 9.535 | 28,752 | -0.06(-0.65%) |
Mar 11, 2014 | 9.660 | 9.667 | 9.527 | 9.597 | 65,941 | +0.00(+0.00%) |
Mar 10, 2014 | 9.597 | 9.636 | 9.519 | 9.597 | 79,777 | -0.05(-0.57%) |
Mar 07, 2014 | 9.706 | 9.706 | 9.566 | 9.652 | 301,048 | -0.06(-0.60%) |
Mar 06, 2014 | 9.675 | 9.753 | 9.652 | 9.710 | 161,915 | +0.14(+1.51%) |
Mar 05, 2014 | 9.550 | 9.574 | 9.519 | 9.566 | 127,773 | +0.12(+1.24%) |
Mar 04, 2014 | 9.480 | 9.496 | 9.418 | 9.449 | 168,279 | +0.20(+2.19%) |