Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.001 | 9.013 | 8.969 | 8.987 | 104,324 | +0.01(+0.11%) |
May 29, 2014 | 8.978 | 8.985 | 8.954 | 8.978 | 60,550 | +0.02(+0.26%) |
May 28, 2014 | 8.948 | 9.001 | 8.948 | 8.954 | 81,335 | +0.01(+0.14%) |
May 27, 2014 | 8.972 | 8.972 | 8.919 | 8.942 | 61,214 | -0.01(-0.07%) |
May 23, 2014 | 8.919 | 8.948 | 8.948 | 8.948 | 85,838 | +0.04(+0.48%) |
May 22, 2014 | 8.907 | 8.936 | 8.866 | 8.906 | 134,915 | +0.02(+0.18%) |
May 21, 2014 | 8.936 | 8.954 | 8.889 | 8.889 | 92,896 | -0.05(-0.59%) |
May 20, 2014 | 8.925 | 8.942 | 8.907 | 8.942 | 81,319 | +0.01(+0.07%) |
May 19, 2014 | 8.960 | 8.960 | 8.923 | 8.936 | 83,286 | +0.00(+0.00%) |
May 16, 2014 | 8.972 | 8.972 | 8.925 | 8.936 | 111,109 | -0.02(-0.20%) |
May 15, 2014 | 9.060 | 9.066 | 8.948 | 8.954 | 246,507 | -0.10(-1.07%) |
May 14, 2014 | 9.010 | 9.068 | 9.010 | 9.051 | 43,977 | +0.04(+0.39%) |
May 13, 2014 | 8.963 | 9.028 | 8.934 | 9.016 | 106,985 | +0.05(+0.53%) |
May 12, 2014 | 8.958 | 8.981 | 8.940 | 8.968 | 86,737 | +0.02(+0.25%) |
May 09, 2014 | 8.905 | 8.952 | 8.882 | 8.946 | 112,836 | +0.02(+0.20%) |
May 08, 2014 | 8.923 | 8.940 | 8.876 | 8.928 | 143,340 | +0.05(+0.53%) |
May 07, 2014 | 8.788 | 8.882 | 8.788 | 8.882 | 83,841 | +0.10(+1.13%) |
May 06, 2014 | 8.753 | 8.800 | 8.747 | 8.782 | 162,289 | +0.05(+0.60%) |
May 05, 2014 | 8.742 | 8.788 | 8.730 | 8.730 | 124,044 | -0.04(-0.40%) |
May 02, 2014 | 8.771 | 8.782 | 8.724 | 8.765 | 147,252 | -0.01(-0.07%) |
May 01, 2014 | 8.707 | 8.788 | 8.707 | 8.771 | 113,770 | +0.08(+0.87%) |
Apr 30, 2014 | 8.701 | 8.712 | 8.672 | 8.695 | 117,260 | +0.01(+0.07%) |
Apr 29, 2014 | 8.660 | 8.695 | 8.625 | 8.689 | 105,093 | +0.02(+0.27%) |
Apr 28, 2014 | 8.689 | 8.718 | 8.648 | 8.666 | 106,833 | -0.02(-0.27%) |
Apr 25, 2014 | 8.654 | 8.718 | 8.642 | 8.689 | 126,915 | +0.03(+0.34%) |
Apr 24, 2014 | 8.619 | 8.660 | 8.619 | 8.660 | 133,125 | +0.05(+0.61%) |
Apr 23, 2014 | 8.625 | 8.666 | 8.607 | 8.607 | 56,119 | -0.02(-0.20%) |
Apr 22, 2014 | 8.590 | 8.625 | 8.578 | 8.625 | 83,740 | +0.04(+0.41%) |
Apr 21, 2014 | 8.514 | 8.590 | 8.514 | 8.590 | 48,687 | +0.08(+0.96%) |
Apr 17, 2014 | 8.549 | 8.508 | 8.508 | 8.508 | 117,041 | -0.04(-0.41%) |
Apr 16, 2014 | 8.602 | 8.619 | 8.543 | 8.543 | 143,506 | -0.05(-0.54%) |
Apr 15, 2014 | 8.578 | 8.619 | 8.555 | 8.590 | 59,060 | +0.02(+0.27%) |
Apr 14, 2014 | 8.637 | 8.689 | 8.561 | 8.567 | 115,447 | -0.04(-0.44%) |
Apr 11, 2014 | 8.599 | 8.622 | 8.587 | 8.605 | 103,428 | +0.01(+0.13%) |
Apr 10, 2014 | 8.599 | 8.651 | 8.587 | 8.593 | 119,014 | +0.01(+0.07%) |
Apr 09, 2014 | 8.599 | 8.605 | 8.581 | 8.587 | 81,156 | +0.01(+0.07%) |
Apr 08, 2014 | 8.587 | 8.610 | 8.581 | 8.581 | 89,696 | -0.01(-0.07%) |
Apr 07, 2014 | 8.581 | 8.610 | 8.564 | 8.587 | 75,947 | +0.01(+0.14%) |
Apr 04, 2014 | 8.599 | 8.616 | 8.564 | 8.576 | 182,077 | +0.00(+0.00%) |
Apr 03, 2014 | 8.581 | 8.633 | 8.558 | 8.576 | 111,429 | -0.01(-0.07%) |
Apr 02, 2014 | 8.570 | 8.605 | 8.541 | 8.581 | 112,947 | +0.00(+0.00%) |
Apr 01, 2014 | 8.570 | 8.610 | 8.564 | 8.581 | 35,485 | -0.01(-0.13%) |
Mar 31, 2014 | 8.628 | 8.631 | 8.593 | 8.593 | 76,649 | -0.03(-0.40%) |
Mar 28, 2014 | 8.605 | 8.628 | 8.599 | 8.628 | 56,553 | +0.01(+0.08%) |
Mar 27, 2014 | 8.593 | 8.622 | 8.570 | 8.621 | 66,141 | +0.02(+0.19%) |
Mar 26, 2014 | 8.599 | 8.628 | 8.581 | 8.605 | 47,521 | +0.03(+0.34%) |
Mar 25, 2014 | 8.587 | 8.587 | 8.541 | 8.576 | 79,136 | +0.00(+0.00%) |
Mar 24, 2014 | 8.535 | 8.576 | 8.518 | 8.576 | 93,399 | +0.06(+0.68%) |
Mar 21, 2014 | 8.436 | 8.518 | 8.436 | 8.518 | 124,618 | +0.08(+0.96%) |
Mar 20, 2014 | 8.396 | 8.442 | 8.280 | 8.436 | 424,865 | +0.03(+0.34%) |
Mar 19, 2014 | 8.552 | 8.599 | 8.407 | 8.407 | 83,607 | -0.12(-1.36%) |
Mar 18, 2014 | 8.599 | 8.599 | 8.500 | 8.524 | 94,795 | -0.04(-0.47%) |
Mar 17, 2014 | 8.489 | 8.639 | 8.471 | 8.564 | 227,936 | +0.03(+0.41%) |
Mar 14, 2014 | 8.535 | 8.564 | 8.523 | 8.529 | 93,803 | -0.02(-0.24%) |
Mar 13, 2014 | 8.463 | 8.584 | 8.463 | 8.549 | 88,054 | +0.07(+0.88%) |
Mar 12, 2014 | 8.440 | 8.492 | 8.405 | 8.475 | 159,183 | +0.07(+0.89%) |
Mar 11, 2014 | 8.388 | 8.451 | 8.348 | 8.400 | 142,386 | +0.05(+0.62%) |
Mar 10, 2014 | 8.336 | 8.377 | 8.320 | 8.348 | 86,256 | +0.04(+0.49%) |
Mar 07, 2014 | 8.359 | 8.365 | 8.290 | 8.307 | 157,901 | -0.08(-0.96%) |
Mar 06, 2014 | 8.400 | 8.405 | 8.365 | 8.388 | 132,662 | -0.02(-0.21%) |
Mar 05, 2014 | 8.377 | 8.463 | 8.359 | 8.405 | 101,361 | +0.05(+0.55%) |
Mar 04, 2014 | 8.359 | 8.400 | 8.354 | 8.359 | 129,847 | +0.03(+0.42%) |