Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.06 | 10.08 | 9.938 | 9.958 | 153,086 | -0.14(-1.36%) |
May 29, 2014 | 10.17 | 10.17 | 10.10 | 10.10 | 51,527 | -0.05(-0.45%) |
May 28, 2014 | 10.14 | 10.15 | 10.08 | 10.14 | 42,707 | +0.04(+0.39%) |
May 27, 2014 | 10.07 | 10.12 | 10.06 | 10.10 | 59,887 | +0.02(+0.19%) |
May 23, 2014 | 10.06 | 10.08 | 10.08 | 10.08 | 34,390 | +0.02(+0.19%) |
May 22, 2014 | 10.08 | 10.08 | 10.04 | 10.06 | 24,394 | -0.01(-0.13%) |
May 21, 2014 | 10.04 | 10.08 | 10.02 | 10.08 | 68,668 | +0.05(+0.46%) |
May 20, 2014 | 10.02 | 10.04 | 10.00 | 10.03 | 60,621 | +0.03(+0.26%) |
May 19, 2014 | 10.06 | 10.06 | 9.984 | 10.00 | 80,838 | -0.01(-0.13%) |
May 16, 2014 | 10.05 | 10.07 | 10.01 | 10.02 | 72,384 | -0.03(-0.33%) |
May 15, 2014 | 10.06 | 10.08 | 10.03 | 10.05 | 49,038 | +0.03(+0.33%) |
May 14, 2014 | 10.03 | 10.05 | 10.00 | 10.02 | 76,731 | -0.01(-0.06%) |
May 13, 2014 | 10.04 | 10.06 | 10.01 | 10.02 | 103,748 | -0.05(-0.46%) |
May 12, 2014 | 10.08 | 10.10 | 10.07 | 10.07 | 62,673 | +0.01(+0.06%) |
May 09, 2014 | 10.04 | 10.10 | 10.04 | 10.06 | 112,820 | +0.01(+0.13%) |
May 08, 2014 | 10.02 | 10.05 | 10.00 | 10.05 | 20,942 | +0.01(+0.13%) |
May 07, 2014 | 10.02 | 10.04 | 9.972 | 10.04 | 61,775 | +0.06(+0.59%) |
May 06, 2014 | 9.887 | 9.985 | 9.887 | 9.979 | 76,290 | +0.07(+0.74%) |
May 05, 2014 | 9.920 | 9.940 | 9.887 | 9.906 | 52,191 | -0.03(-0.34%) |
May 02, 2014 | 9.907 | 9.940 | 9.868 | 9.940 | 40,507 | +0.02(+0.24%) |
May 01, 2014 | 9.933 | 9.959 | 9.900 | 9.915 | 140,598 | +0.01(+0.15%) |
Apr 30, 2014 | 9.861 | 9.900 | 9.848 | 9.900 | 93,245 | +0.08(+0.80%) |
Apr 29, 2014 | 9.874 | 9.881 | 9.822 | 9.822 | 103,229 | -0.07(-0.66%) |
Apr 28, 2014 | 9.887 | 9.894 | 9.861 | 9.887 | 80,912 | +0.03(+0.33%) |
Apr 25, 2014 | 9.809 | 9.861 | 9.803 | 9.855 | 64,018 | +0.05(+0.49%) |
Apr 24, 2014 | 9.744 | 9.807 | 9.744 | 9.807 | 63,147 | +0.04(+0.44%) |
Apr 23, 2014 | 9.731 | 9.790 | 9.692 | 9.764 | 61,278 | +0.07(+0.67%) |
Apr 22, 2014 | 9.686 | 9.751 | 9.666 | 9.699 | 121,425 | +0.01(+0.13%) |
Apr 21, 2014 | 9.640 | 9.699 | 9.640 | 9.686 | 70,741 | +0.02(+0.20%) |
Apr 17, 2014 | 9.660 | 9.666 | 9.666 | 9.666 | 65,599 | +0.03(+0.27%) |
Apr 16, 2014 | 9.621 | 9.647 | 9.608 | 9.640 | 36,454 | +0.06(+0.59%) |
Apr 15, 2014 | 9.588 | 9.608 | 9.568 | 9.584 | 59,274 | +0.03(+0.29%) |
Apr 14, 2014 | 9.568 | 9.595 | 9.549 | 9.555 | 122,132 | -0.06(-0.61%) |
Apr 11, 2014 | 9.608 | 9.634 | 9.601 | 9.614 | 51,178 | -0.00(-0.01%) |
Apr 10, 2014 | 9.563 | 9.641 | 9.563 | 9.615 | 66,797 | +0.05(+0.54%) |
Apr 09, 2014 | 9.543 | 9.582 | 9.543 | 9.563 | 43,190 | +0.00(+0.00%) |
Apr 08, 2014 | 9.518 | 9.563 | 9.511 | 9.563 | 54,929 | +0.05(+0.54%) |
Apr 07, 2014 | 9.524 | 9.563 | 9.511 | 9.511 | 67,876 | -0.00(-0.01%) |
Apr 04, 2014 | 9.485 | 9.537 | 9.485 | 9.512 | 66,653 | +0.03(+0.35%) |
Apr 03, 2014 | 9.459 | 9.498 | 9.459 | 9.479 | 67,504 | -0.01(-0.07%) |
Apr 02, 2014 | 9.479 | 9.498 | 9.446 | 9.485 | 70,429 | +0.02(+0.21%) |
Apr 01, 2014 | 9.511 | 9.511 | 9.459 | 9.466 | 63,138 | -0.05(-0.54%) |
Mar 31, 2014 | 9.524 | 9.531 | 9.505 | 9.518 | 84,359 | -0.01(-0.06%) |
Mar 28, 2014 | 9.531 | 9.531 | 9.505 | 9.523 | 27,242 | +0.01(+0.13%) |
Mar 27, 2014 | 9.485 | 9.524 | 9.479 | 9.511 | 17,327 | +0.05(+0.48%) |
Mar 26, 2014 | 9.485 | 9.492 | 9.440 | 9.466 | 54,558 | +0.00(+0.00%) |
Mar 25, 2014 | 9.479 | 9.479 | 9.446 | 9.466 | 48,987 | +0.03(+0.27%) |
Mar 24, 2014 | 9.459 | 9.498 | 9.440 | 9.440 | 50,941 | -0.01(-0.07%) |
Mar 21, 2014 | 9.427 | 9.453 | 9.401 | 9.446 | 55,656 | +0.05(+0.48%) |
Mar 20, 2014 | 9.453 | 9.453 | 9.395 | 9.401 | 88,869 | -0.07(-0.75%) |
Mar 19, 2014 | 9.550 | 9.556 | 9.472 | 9.472 | 71,509 | -0.06(-0.68%) |
Mar 18, 2014 | 9.531 | 9.543 | 9.511 | 9.537 | 53,321 | -0.01(-0.07%) |
Mar 17, 2014 | 9.556 | 9.576 | 9.524 | 9.543 | 56,658 | -0.02(-0.20%) |
Mar 14, 2014 | 9.550 | 9.582 | 9.524 | 9.563 | 80,149 | +0.01(+0.14%) |
Mar 13, 2014 | 9.537 | 9.550 | 9.498 | 9.550 | 48,442 | +0.03(+0.34%) |
Mar 12, 2014 | 9.420 | 9.543 | 9.420 | 9.518 | 94,321 | +0.08(+0.89%) |
Mar 11, 2014 | 9.350 | 9.434 | 9.344 | 9.434 | 58,466 | +0.06(+0.62%) |
Mar 10, 2014 | 9.286 | 9.383 | 9.286 | 9.376 | 92,567 | +0.06(+0.69%) |
Mar 07, 2014 | 9.337 | 9.337 | 9.273 | 9.312 | 61,767 | -0.06(-0.62%) |
Mar 06, 2014 | 9.498 | 9.498 | 9.363 | 9.370 | 118,761 | -0.12(-1.29%) |
Mar 05, 2014 | 9.492 | 9.498 | 9.473 | 9.492 | 81,006 | -0.01(-0.07%) |
Mar 04, 2014 | 9.498 | 9.498 | 9.469 | 9.498 | 68,705 | +0.03(+0.34%) |