Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.778 | 9.795 | 9.710 | 9.736 | 44,124 | -0.03(-0.30%) |
May 29, 2014 | 9.754 | 9.772 | 9.724 | 9.766 | 76,283 | -0.02(-0.24%) |
May 28, 2014 | 9.659 | 9.789 | 9.648 | 9.789 | 166,712 | +0.14(+1.41%) |
May 27, 2014 | 9.665 | 9.695 | 9.636 | 9.653 | 36,288 | -0.02(-0.18%) |
May 23, 2014 | 9.677 | 9.671 | 9.671 | 9.671 | 26,896 | -0.01(-0.10%) |
May 22, 2014 | 9.665 | 9.707 | 9.665 | 9.680 | 17,479 | -0.01(-0.09%) |
May 21, 2014 | 9.707 | 9.707 | 9.665 | 9.689 | 11,190 | -0.01(-0.06%) |
May 20, 2014 | 9.689 | 9.701 | 9.636 | 9.695 | 30,738 | +0.02(+0.24%) |
May 19, 2014 | 9.718 | 9.742 | 9.630 | 9.671 | 42,420 | -0.05(-0.49%) |
May 16, 2014 | 9.760 | 9.760 | 9.671 | 9.718 | 55,676 | +0.05(+0.55%) |
May 15, 2014 | 9.653 | 9.707 | 9.630 | 9.665 | 48,793 | +0.05(+0.49%) |
May 14, 2014 | 9.630 | 9.630 | 9.594 | 9.618 | 20,651 | +0.00(+0.00%) |
May 13, 2014 | 9.541 | 9.618 | 9.541 | 9.618 | 42,679 | +0.04(+0.42%) |
May 12, 2014 | 9.583 | 9.583 | 9.525 | 9.578 | 46,212 | +0.01(+0.12%) |
May 09, 2014 | 9.554 | 9.566 | 9.525 | 9.566 | 36,412 | +0.02(+0.25%) |
May 08, 2014 | 9.478 | 9.552 | 9.478 | 9.542 | 36,937 | +0.05(+0.56%) |
May 07, 2014 | 9.454 | 9.495 | 9.436 | 9.489 | 45,064 | +0.04(+0.44%) |
May 06, 2014 | 9.413 | 9.460 | 9.413 | 9.448 | 58,577 | +0.01(+0.12%) |
May 05, 2014 | 9.448 | 9.478 | 9.425 | 9.436 | 78,824 | -0.02(-0.19%) |
May 02, 2014 | 9.466 | 9.501 | 9.436 | 9.454 | 40,415 | -0.05(-0.49%) |
May 01, 2014 | 9.395 | 9.513 | 9.395 | 9.501 | 68,685 | +0.09(+0.94%) |
Apr 30, 2014 | 9.378 | 9.430 | 9.354 | 9.413 | 51,646 | +0.04(+0.40%) |
Apr 29, 2014 | 9.354 | 9.383 | 9.354 | 9.375 | 65,726 | -0.01(-0.09%) |
Apr 28, 2014 | 9.478 | 9.478 | 9.383 | 9.383 | 121,077 | -0.05(-0.56%) |
Apr 25, 2014 | 9.407 | 9.466 | 9.407 | 9.436 | 60,101 | -0.01(-0.12%) |
Apr 24, 2014 | 9.442 | 9.472 | 9.413 | 9.448 | 21,388 | +0.02(+0.19%) |
Apr 23, 2014 | 9.360 | 9.442 | 9.360 | 9.431 | 51,593 | +0.08(+0.82%) |
Apr 22, 2014 | 9.307 | 9.354 | 9.307 | 9.354 | 17,816 | +0.04(+0.44%) |
Apr 21, 2014 | 9.284 | 9.342 | 9.284 | 9.313 | 83,177 | +0.01(+0.06%) |
Apr 17, 2014 | 9.360 | 9.307 | 9.307 | 9.307 | 47,113 | +0.00(+0.00%) |
Apr 16, 2014 | 9.319 | 9.348 | 9.301 | 9.307 | 88,070 | -0.01(-0.14%) |
Apr 15, 2014 | 9.295 | 9.336 | 9.278 | 9.320 | 54,078 | +0.03(+0.33%) |
Apr 14, 2014 | 9.260 | 9.301 | 9.254 | 9.289 | 30,591 | +0.01(+0.06%) |
Apr 11, 2014 | 9.236 | 9.308 | 9.236 | 9.284 | 98,044 | +0.03(+0.37%) |
Apr 10, 2014 | 9.197 | 9.273 | 9.197 | 9.249 | 29,934 | +0.05(+0.57%) |
Apr 09, 2014 | 9.185 | 9.237 | 9.185 | 9.197 | 35,183 | -0.02(-0.19%) |
Apr 08, 2014 | 9.179 | 9.232 | 9.161 | 9.214 | 50,946 | +0.04(+0.38%) |
Apr 07, 2014 | 9.161 | 9.209 | 9.132 | 9.179 | 153,415 | +0.02(+0.19%) |
Apr 04, 2014 | 9.115 | 9.161 | 9.091 | 9.161 | 129,074 | +0.06(+0.64%) |
Apr 03, 2014 | 9.103 | 9.161 | 9.080 | 9.103 | 138,719 | -0.02(-0.19%) |
Apr 02, 2014 | 9.138 | 9.143 | 9.085 | 9.121 | 103,578 | +0.01(+0.06%) |
Apr 01, 2014 | 9.150 | 9.150 | 9.056 | 9.115 | 124,642 | -0.01(-0.06%) |
Mar 31, 2014 | 9.138 | 9.173 | 9.115 | 9.121 | 25,899 | -0.06(-0.64%) |
Mar 28, 2014 | 9.109 | 9.208 | 9.109 | 9.179 | 49,309 | +0.06(+0.64%) |
Mar 27, 2014 | 9.080 | 9.144 | 9.050 | 9.121 | 49,711 | +0.05(+0.52%) |
Mar 26, 2014 | 9.015 | 9.080 | 9.015 | 9.074 | 35,339 | +0.04(+0.39%) |
Mar 25, 2014 | 8.998 | 9.045 | 8.998 | 9.039 | 39,156 | +0.01(+0.13%) |
Mar 24, 2014 | 8.986 | 9.050 | 8.964 | 9.027 | 53,237 | +0.04(+0.39%) |
Mar 21, 2014 | 8.945 | 9.033 | 8.945 | 8.992 | 52,518 | +0.05(+0.52%) |
Mar 20, 2014 | 8.992 | 9.033 | 8.939 | 8.945 | 56,185 | -0.07(-0.78%) |
Mar 19, 2014 | 9.068 | 9.103 | 9.004 | 9.015 | 99,899 | -0.05(-0.52%) |
Mar 18, 2014 | 9.097 | 9.115 | 9.045 | 9.062 | 35,202 | -0.06(-0.63%) |
Mar 17, 2014 | 9.080 | 9.121 | 9.080 | 9.120 | 32,997 | +0.04(+0.44%) |
Mar 14, 2014 | 9.132 | 9.138 | 9.080 | 9.080 | 17,201 | -0.02(-0.19%) |
Mar 13, 2014 | 9.138 | 9.138 | 9.080 | 9.097 | 45,812 | +0.01(+0.13%) |
Mar 12, 2014 | 9.009 | 9.085 | 8.992 | 9.085 | 16,692 | +0.08(+0.83%) |
Mar 11, 2014 | 8.999 | 9.016 | 8.964 | 9.010 | 55,607 | +0.01(+0.13%) |
Mar 10, 2014 | 8.941 | 9.028 | 8.941 | 8.999 | 31,028 | +0.06(+0.65%) |
Mar 07, 2014 | 8.999 | 9.010 | 8.923 | 8.941 | 66,611 | -0.10(-1.09%) |
Mar 06, 2014 | 9.098 | 9.121 | 9.039 | 9.039 | 204,778 | -0.06(-0.64%) |
Mar 05, 2014 | 9.092 | 9.132 | 9.092 | 9.098 | 178,646 | -0.01(-0.06%) |
Mar 04, 2014 | 9.144 | 9.144 | 9.103 | 9.103 | 30,032 | -0.01(-0.06%) |