Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.453 | 9.489 | 9.389 | 9.425 | 67,545 | -0.04(-0.45%) |
May 29, 2014 | 9.468 | 9.518 | 9.397 | 9.468 | 129,927 | +0.04(+0.45%) |
May 28, 2014 | 9.468 | 9.532 | 9.382 | 9.425 | 87,003 | -0.16(-1.63%) |
May 27, 2014 | 9.503 | 9.610 | 9.461 | 9.582 | 47,964 | +0.09(+0.98%) |
May 23, 2014 | 9.553 | 9.489 | 9.489 | 9.489 | 92,293 | +0.01(+0.08%) |
May 22, 2014 | 9.404 | 9.610 | 9.397 | 9.482 | 79,434 | +0.10(+1.06%) |
May 21, 2014 | 9.382 | 9.539 | 9.290 | 9.382 | 178,971 | +0.05(+0.53%) |
May 20, 2014 | 9.368 | 9.468 | 9.290 | 9.332 | 196,084 | -0.06(-0.68%) |
May 19, 2014 | 9.510 | 9.510 | 9.226 | 9.397 | 189,865 | -0.16(-1.64%) |
May 16, 2014 | 9.354 | 9.560 | 9.340 | 9.553 | 82,151 | +0.18(+1.90%) |
May 15, 2014 | 8.984 | 9.389 | 8.984 | 9.375 | 157,309 | +0.09(+0.92%) |
May 14, 2014 | 9.311 | 9.340 | 8.977 | 9.290 | 238,155 | -0.09(-0.99%) |
May 13, 2014 | 9.482 | 9.546 | 9.347 | 9.382 | 58,913 | -0.15(-1.57%) |
May 12, 2014 | 9.283 | 9.546 | 9.233 | 9.532 | 99,639 | +0.29(+3.16%) |
May 09, 2014 | 9.283 | 9.354 | 9.112 | 9.240 | 198,962 | -0.12(-1.29%) |
May 08, 2014 | 9.340 | 9.503 | 9.268 | 9.361 | 149,588 | -0.07(-0.75%) |
May 07, 2014 | 9.496 | 9.496 | 9.340 | 9.432 | 58,655 | -0.03(-0.30%) |
May 06, 2014 | 9.510 | 9.582 | 9.432 | 9.461 | 86,293 | -0.09(-0.97%) |
May 05, 2014 | 9.503 | 9.589 | 9.461 | 9.553 | 74,083 | -0.01(-0.07%) |
May 02, 2014 | 9.603 | 9.610 | 9.489 | 9.560 | 69,397 | -0.01(-0.15%) |
May 01, 2014 | 9.553 | 9.574 | 9.404 | 9.574 | 100,744 | -0.02(-0.22%) |
Apr 30, 2014 | 9.468 | 9.614 | 9.397 | 9.596 | 100,817 | +0.09(+0.90%) |
Apr 29, 2014 | 9.546 | 9.606 | 9.446 | 9.510 | 61,477 | +0.01(+0.07%) |
Apr 28, 2014 | 9.525 | 9.603 | 9.370 | 9.503 | 114,142 | -0.01(-0.07%) |
Apr 25, 2014 | 9.617 | 9.631 | 9.468 | 9.510 | 89,841 | -0.04(-0.45%) |
Apr 24, 2014 | 9.560 | 9.603 | 9.453 | 9.553 | 117,196 | +0.02(+0.22%) |
Apr 23, 2014 | 9.617 | 9.688 | 9.475 | 9.532 | 68,453 | -0.13(-1.33%) |
Apr 22, 2014 | 9.475 | 9.710 | 9.475 | 9.660 | 78,684 | +0.17(+1.80%) |
Apr 21, 2014 | 9.553 | 9.553 | 9.453 | 9.489 | 64,191 | -0.12(-1.26%) |
Apr 17, 2014 | 9.582 | 9.610 | 9.610 | 9.610 | 76,700 | +0.01(+0.15%) |
Apr 16, 2014 | 9.553 | 9.653 | 9.418 | 9.596 | 95,093 | +0.06(+0.60%) |
Apr 15, 2014 | 9.518 | 9.574 | 9.389 | 9.539 | 116,329 | +0.01(+0.07%) |
Apr 14, 2014 | 9.560 | 9.610 | 9.432 | 9.532 | 53,035 | +0.04(+0.45%) |
Apr 11, 2014 | 9.290 | 9.532 | 9.290 | 9.489 | 132,995 | +0.10(+1.06%) |
Apr 10, 2014 | 9.603 | 9.646 | 9.283 | 9.389 | 131,644 | -0.24(-2.51%) |
Apr 09, 2014 | 9.482 | 9.646 | 9.439 | 9.631 | 191,046 | +0.15(+1.58%) |
Apr 08, 2014 | 9.752 | 9.788 | 9.432 | 9.482 | 253,858 | -0.30(-3.06%) |
Apr 07, 2014 | 9.973 | 10.03 | 9.653 | 9.781 | 101,426 | -0.23(-2.28%) |
Apr 04, 2014 | 9.980 | 10.04 | 9.845 | 10.01 | 208,529 | +0.01(+0.07%) |
Apr 03, 2014 | 9.923 | 10.04 | 9.831 | 10.00 | 238,501 | +0.04(+0.36%) |
Apr 02, 2014 | 9.774 | 10.00 | 9.770 | 9.966 | 205,212 | +0.20(+2.04%) |
Apr 01, 2014 | 9.959 | 9.959 | 9.617 | 9.767 | 231,719 | -0.23(-2.35%) |
Mar 31, 2014 | 9.482 | 10.07 | 9.461 | 10.00 | 1,611,251 | +0.52(+5.48%) |
Mar 28, 2014 | 9.482 | 9.639 | 9.369 | 9.482 | 235,514 | -0.09(-0.97%) |
Mar 27, 2014 | 9.574 | 9.724 | 9.453 | 9.574 | 173,193 | -0.03(-0.30%) |
Mar 26, 2014 | 9.824 | 9.865 | 9.596 | 9.603 | 171,438 | -0.23(-2.32%) |
Mar 25, 2014 | 9.852 | 9.909 | 9.788 | 9.831 | 229,147 | -0.04(-0.36%) |
Mar 24, 2014 | 9.795 | 9.916 | 9.760 | 9.866 | 339,532 | +0.07(+0.73%) |
Mar 21, 2014 | 9.788 | 9.888 | 9.695 | 9.795 | 715,865 | +0.01(+0.07%) |
Mar 20, 2014 | 9.781 | 9.873 | 9.667 | 9.788 | 293,671 | -0.01(-0.15%) |
Mar 19, 2014 | 9.695 | 9.923 | 9.660 | 9.802 | 343,120 | -0.01(-0.14%) |
Mar 18, 2014 | 9.617 | 9.859 | 9.596 | 9.817 | 489,336 | +0.21(+2.15%) |
Mar 17, 2014 | 9.539 | 9.681 | 9.503 | 9.610 | 201,821 | +0.12(+1.28%) |
Mar 14, 2014 | 9.361 | 9.489 | 9.268 | 9.489 | 168,511 | +0.12(+1.29%) |
Mar 13, 2014 | 9.610 | 9.610 | 9.275 | 9.368 | 181,145 | -0.21(-2.16%) |
Mar 12, 2014 | 9.539 | 9.681 | 9.453 | 9.574 | 92,455 | -0.01(-0.07%) |
Mar 11, 2014 | 9.610 | 9.646 | 9.425 | 9.582 | 224,504 | -0.05(-0.52%) |
Mar 10, 2014 | 9.589 | 9.695 | 9.503 | 9.631 | 287,942 | +0.04(+0.37%) |
Mar 07, 2014 | 9.603 | 9.745 | 9.432 | 9.596 | 218,132 | +0.04(+0.45%) |
Mar 06, 2014 | 9.567 | 9.603 | 9.432 | 9.553 | 64,803 | -0.04(-0.37%) |
Mar 05, 2014 | 9.368 | 9.610 | 9.368 | 9.589 | 180,100 | +0.12(+1.28%) |
Mar 04, 2014 | 9.603 | 9.930 | 9.275 | 9.468 | 262,562 | -0.10(-1.04%) |