Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.319 | 9.319 | 9.258 | 9.301 | 36,172 | +0.02(+0.26%) |
May 29, 2014 | 9.282 | 9.282 | 9.215 | 9.276 | 53,323 | -0.01(-0.07%) |
May 28, 2014 | 9.276 | 9.362 | 9.264 | 9.282 | 24,675 | +0.04(+0.46%) |
May 27, 2014 | 9.270 | 9.307 | 9.184 | 9.240 | 64,627 | -0.04(-0.40%) |
May 23, 2014 | 9.258 | 9.276 | 9.276 | 9.276 | 21,692 | +0.02(+0.27%) |
May 22, 2014 | 9.209 | 9.258 | 9.203 | 9.252 | 14,788 | +0.04(+0.47%) |
May 21, 2014 | 9.209 | 9.209 | 9.160 | 9.209 | 32,452 | +0.05(+0.57%) |
May 20, 2014 | 9.016 | 9.205 | 8.992 | 9.156 | 62,695 | +0.14(+1.56%) |
May 19, 2014 | 8.967 | 9.028 | 8.949 | 9.016 | 40,832 | +0.05(+0.54%) |
May 16, 2014 | 8.961 | 8.967 | 8.937 | 8.967 | 15,994 | +0.04(+0.48%) |
May 15, 2014 | 8.912 | 8.943 | 8.882 | 8.925 | 29,764 | +0.04(+0.41%) |
May 14, 2014 | 8.870 | 8.900 | 8.870 | 8.888 | 15,959 | +0.04(+0.41%) |
May 13, 2014 | 8.961 | 8.967 | 8.833 | 8.851 | 67,587 | -0.10(-1.09%) |
May 12, 2014 | 8.949 | 8.967 | 8.937 | 8.949 | 28,879 | -0.01(-0.07%) |
May 09, 2014 | 8.943 | 8.961 | 8.943 | 8.955 | 10,773 | -0.01(-0.14%) |
May 08, 2014 | 8.967 | 8.967 | 8.955 | 8.967 | 18,220 | +0.00(+0.04%) |
May 07, 2014 | 8.967 | 8.971 | 8.955 | 8.964 | 49,497 | +0.01(+0.10%) |
May 06, 2014 | 8.961 | 8.967 | 8.955 | 8.955 | 13,997 | +0.00(+0.00%) |
May 05, 2014 | 8.973 | 8.973 | 8.951 | 8.955 | 35,926 | -0.01(-0.14%) |
May 02, 2014 | 8.955 | 8.967 | 8.931 | 8.967 | 14,937 | +0.01(+0.14%) |
May 01, 2014 | 8.967 | 8.973 | 8.949 | 8.955 | 49,415 | +0.01(+0.07%) |
Apr 30, 2014 | 8.961 | 8.967 | 8.949 | 8.949 | 72,801 | -0.02(-0.20%) |
Apr 29, 2014 | 9.065 | 9.065 | 8.943 | 8.967 | 19,095 | +0.00(+0.00%) |
Apr 28, 2014 | 8.967 | 8.967 | 8.948 | 8.967 | 14,319 | +0.02(+0.20%) |
Apr 25, 2014 | 8.919 | 8.967 | 8.900 | 8.949 | 63,854 | +0.05(+0.55%) |
Apr 24, 2014 | 8.876 | 8.912 | 8.833 | 8.900 | 78,993 | +0.05(+0.55%) |
Apr 23, 2014 | 8.729 | 8.870 | 8.729 | 8.851 | 44,268 | +0.09(+1.04%) |
Apr 22, 2014 | 8.681 | 8.766 | 8.681 | 8.760 | 42,775 | +0.04(+0.49%) |
Apr 21, 2014 | 8.717 | 8.723 | 8.668 | 8.717 | 13,032 | +0.04(+0.48%) |
Apr 17, 2014 | 8.696 | 8.676 | 8.676 | 8.676 | 21,753 | +0.01(+0.12%) |
Apr 16, 2014 | 8.592 | 8.665 | 8.592 | 8.665 | 22,859 | +0.06(+0.71%) |
Apr 15, 2014 | 8.586 | 8.653 | 8.574 | 8.604 | 48,933 | +0.04(+0.42%) |
Apr 14, 2014 | 8.659 | 8.659 | 8.556 | 8.568 | 64,805 | -0.05(-0.63%) |
Apr 11, 2014 | 8.623 | 8.647 | 8.604 | 8.623 | 41,412 | +0.01(+0.07%) |
Apr 10, 2014 | 8.629 | 8.647 | 8.617 | 8.617 | 65,647 | -0.02(-0.21%) |
Apr 09, 2014 | 8.611 | 8.665 | 8.611 | 8.635 | 33,378 | +0.01(+0.14%) |
Apr 08, 2014 | 8.738 | 8.768 | 8.623 | 8.623 | 130,757 | -0.10(-1.11%) |
Apr 07, 2014 | 8.671 | 8.738 | 8.665 | 8.720 | 77,214 | +0.07(+0.77%) |
Apr 04, 2014 | 8.653 | 8.732 | 8.647 | 8.653 | 84,974 | +0.01(+0.14%) |
Apr 03, 2014 | 8.720 | 8.811 | 8.629 | 8.641 | 109,938 | -0.08(-0.90%) |
Apr 02, 2014 | 8.774 | 8.871 | 8.720 | 8.720 | 77,220 | -0.06(-0.69%) |
Apr 01, 2014 | 8.884 | 8.896 | 8.750 | 8.780 | 239,719 | -0.05(-0.62%) |
Mar 31, 2014 | 8.878 | 8.890 | 8.805 | 8.835 | 33,537 | -0.04(-0.48%) |
Mar 28, 2014 | 8.890 | 8.908 | 8.854 | 8.878 | 29,951 | +0.00(+0.00%) |
Mar 27, 2014 | 8.896 | 8.902 | 8.844 | 8.878 | 5,413 | +0.04(+0.48%) |
Mar 26, 2014 | 8.829 | 8.896 | 8.817 | 8.835 | 32,026 | -0.04(-0.41%) |
Mar 25, 2014 | 8.902 | 8.908 | 8.841 | 8.871 | 12,035 | -0.05(-0.54%) |
Mar 24, 2014 | 8.920 | 8.920 | 8.823 | 8.920 | 18,554 | +0.05(+0.55%) |
Mar 21, 2014 | 8.853 | 8.871 | 8.805 | 8.871 | 3,292 | +0.08(+0.97%) |
Mar 20, 2014 | 8.780 | 8.787 | 8.726 | 8.787 | 6,939 | -0.02(-0.21%) |
Mar 19, 2014 | 8.920 | 8.920 | 8.787 | 8.805 | 16,125 | -0.07(-0.78%) |
Mar 18, 2014 | 8.874 | 8.874 | 8.808 | 8.874 | 15,281 | +0.02(+0.27%) |
Mar 17, 2014 | 8.705 | 8.862 | 8.705 | 8.850 | 93,778 | +0.12(+1.38%) |
Mar 14, 2014 | 8.717 | 8.745 | 8.705 | 8.729 | 17,417 | -0.01(-0.14%) |
Mar 13, 2014 | 8.729 | 8.747 | 8.705 | 8.741 | 8,762 | +0.03(+0.35%) |
Mar 12, 2014 | 8.675 | 8.729 | 8.675 | 8.711 | 29,793 | +0.02(+0.21%) |
Mar 11, 2014 | 8.693 | 8.723 | 8.657 | 8.693 | 12,738 | -0.02(-0.28%) |
Mar 10, 2014 | 8.597 | 8.723 | 8.572 | 8.717 | 17,878 | +0.14(+1.62%) |
Mar 07, 2014 | 8.645 | 8.663 | 8.578 | 8.578 | 63,676 | -0.10(-1.18%) |
Mar 06, 2014 | 8.735 | 8.735 | 8.669 | 8.681 | 65,606 | -0.01(-0.14%) |
Mar 05, 2014 | 8.747 | 8.747 | 8.633 | 8.693 | 31,057 | -0.05(-0.55%) |
Mar 04, 2014 | 8.747 | 8.747 | 8.675 | 8.741 | 5,805 | +0.04(+0.49%) |