Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.092 | 9.098 | 9.048 | 9.092 | 113,337 | -0.02(-0.20%) |
May 29, 2014 | 9.098 | 9.120 | 9.085 | 9.110 | 172,106 | +0.02(+0.20%) |
May 28, 2014 | 8.993 | 9.092 | 8.989 | 9.092 | 303,776 | +0.10(+1.17%) |
May 27, 2014 | 8.993 | 9.024 | 8.987 | 8.987 | 95,321 | -0.01(-0.07%) |
May 23, 2014 | 8.968 | 8.993 | 8.993 | 8.993 | 75,986 | +0.04(+0.41%) |
May 22, 2014 | 8.943 | 8.974 | 8.937 | 8.956 | 40,079 | +0.00(+0.00%) |
May 21, 2014 | 8.962 | 8.962 | 8.931 | 8.956 | 70,579 | -0.01(-0.14%) |
May 20, 2014 | 8.981 | 8.985 | 8.943 | 8.968 | 143,540 | +0.01(+0.14%) |
May 19, 2014 | 8.968 | 8.993 | 8.956 | 8.956 | 63,470 | -0.01(-0.14%) |
May 16, 2014 | 8.962 | 8.968 | 8.925 | 8.968 | 178,889 | +0.05(+0.55%) |
May 15, 2014 | 8.974 | 8.981 | 8.919 | 8.919 | 113,651 | -0.01(-0.07%) |
May 14, 2014 | 8.993 | 8.993 | 8.925 | 8.925 | 176,621 | -0.04(-0.41%) |
May 13, 2014 | 9.024 | 9.024 | 8.962 | 8.962 | 86,237 | -0.04(-0.42%) |
May 12, 2014 | 9.000 | 9.018 | 8.994 | 9.000 | 52,862 | +0.01(+0.07%) |
May 09, 2014 | 8.994 | 9.000 | 8.988 | 8.994 | 47,316 | +0.01(+0.07%) |
May 08, 2014 | 9.000 | 9.031 | 8.988 | 8.988 | 88,562 | -0.02(-0.27%) |
May 07, 2014 | 8.969 | 9.025 | 8.969 | 9.012 | 113,407 | +0.04(+0.48%) |
May 06, 2014 | 8.926 | 8.994 | 8.926 | 8.969 | 72,018 | +0.01(+0.14%) |
May 05, 2014 | 8.951 | 8.982 | 8.932 | 8.957 | 89,318 | +0.01(+0.07%) |
May 02, 2014 | 8.963 | 8.994 | 8.908 | 8.951 | 113,266 | -0.01(-0.07%) |
May 01, 2014 | 8.957 | 9.000 | 8.945 | 8.957 | 121,239 | +0.02(+0.21%) |
Apr 30, 2014 | 8.902 | 8.939 | 8.896 | 8.939 | 131,634 | +0.06(+0.69%) |
Apr 29, 2014 | 8.896 | 8.902 | 8.846 | 8.877 | 123,364 | -0.04(-0.41%) |
Apr 28, 2014 | 8.896 | 8.914 | 8.878 | 8.914 | 124,554 | +0.04(+0.42%) |
Apr 25, 2014 | 8.846 | 8.896 | 8.846 | 8.877 | 108,703 | +0.04(+0.49%) |
Apr 24, 2014 | 8.797 | 8.846 | 8.773 | 8.834 | 86,598 | +0.02(+0.21%) |
Apr 23, 2014 | 8.779 | 8.834 | 8.767 | 8.816 | 128,705 | +0.05(+0.53%) |
Apr 22, 2014 | 8.730 | 8.785 | 8.730 | 8.769 | 138,851 | +0.05(+0.52%) |
Apr 21, 2014 | 8.711 | 8.748 | 8.705 | 8.724 | 166,660 | -0.01(-0.07%) |
Apr 17, 2014 | 8.724 | 8.730 | 8.730 | 8.730 | 96,039 | +0.02(+0.21%) |
Apr 16, 2014 | 8.693 | 8.730 | 8.687 | 8.711 | 116,088 | +0.04(+0.50%) |
Apr 15, 2014 | 8.644 | 8.708 | 8.644 | 8.668 | 217,621 | +0.00(+0.00%) |
Apr 14, 2014 | 8.631 | 8.687 | 8.631 | 8.668 | 117,233 | +0.03(+0.36%) |
Apr 11, 2014 | 8.650 | 8.668 | 8.638 | 8.638 | 56,690 | -0.01(-0.08%) |
Apr 10, 2014 | 8.663 | 8.669 | 8.620 | 8.645 | 152,801 | +0.00(+0.00%) |
Apr 09, 2014 | 8.681 | 8.693 | 8.645 | 8.645 | 199,744 | -0.06(-0.63%) |
Apr 08, 2014 | 8.657 | 8.724 | 8.657 | 8.700 | 96,560 | +0.03(+0.35%) |
Apr 07, 2014 | 8.632 | 8.687 | 8.632 | 8.669 | 97,535 | +0.05(+0.55%) |
Apr 04, 2014 | 8.653 | 8.663 | 8.620 | 8.621 | 79,539 | -0.01(-0.13%) |
Apr 03, 2014 | 8.632 | 8.654 | 8.614 | 8.632 | 83,905 | +0.01(+0.15%) |
Apr 02, 2014 | 8.620 | 8.645 | 8.608 | 8.619 | 141,740 | -0.01(-0.08%) |
Apr 01, 2014 | 8.651 | 8.681 | 8.626 | 8.626 | 110,760 | -0.06(-0.63%) |
Mar 31, 2014 | 8.669 | 8.693 | 8.663 | 8.681 | 81,831 | -0.01(-0.07%) |
Mar 28, 2014 | 8.651 | 8.706 | 8.651 | 8.687 | 147,853 | +0.04(+0.42%) |
Mar 27, 2014 | 8.602 | 8.669 | 8.602 | 8.651 | 112,618 | +0.04(+0.43%) |
Mar 26, 2014 | 8.559 | 8.626 | 8.559 | 8.614 | 129,185 | +0.06(+0.71%) |
Mar 25, 2014 | 8.590 | 8.590 | 8.541 | 8.553 | 58,458 | -0.03(-0.36%) |
Mar 24, 2014 | 8.590 | 8.590 | 8.542 | 8.583 | 156,604 | +0.01(+0.07%) |
Mar 21, 2014 | 8.541 | 8.582 | 8.528 | 8.577 | 80,087 | +0.05(+0.57%) |
Mar 20, 2014 | 8.553 | 8.553 | 8.504 | 8.528 | 151,558 | -0.04(-0.43%) |
Mar 19, 2014 | 8.663 | 8.675 | 8.553 | 8.565 | 269,952 | -0.09(-0.99%) |
Mar 18, 2014 | 8.657 | 8.657 | 8.620 | 8.651 | 128,419 | +0.00(+0.00%) |
Mar 17, 2014 | 8.620 | 8.651 | 8.614 | 8.651 | 91,267 | +0.07(+0.78%) |
Mar 14, 2014 | 8.632 | 8.651 | 8.559 | 8.583 | 112,796 | -0.07(-0.78%) |
Mar 13, 2014 | 8.602 | 8.651 | 8.589 | 8.651 | 152,315 | +0.04(+0.43%) |
Mar 12, 2014 | 8.528 | 8.620 | 8.528 | 8.614 | 111,063 | +0.08(+0.99%) |
Mar 11, 2014 | 8.584 | 8.584 | 8.487 | 8.529 | 151,263 | -0.01(-0.14%) |
Mar 10, 2014 | 8.499 | 8.590 | 8.499 | 8.541 | 182,777 | +0.04(+0.50%) |
Mar 07, 2014 | 8.523 | 8.529 | 8.456 | 8.499 | 285,685 | -0.07(-0.78%) |
Mar 06, 2014 | 8.608 | 8.614 | 8.560 | 8.566 | 177,514 | -0.02(-0.21%) |
Mar 05, 2014 | 8.596 | 8.627 | 8.572 | 8.584 | 111,655 | -0.01(-0.14%) |
Mar 04, 2014 | 8.614 | 8.621 | 8.584 | 8.596 | 206,777 | -0.02(-0.21%) |