Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.040 | 9.040 | 9.004 | 9.034 | 52,626 | +0.01(+0.07%) |
May 29, 2014 | 9.010 | 9.040 | 8.992 | 9.028 | 70,812 | +0.03(+0.33%) |
May 28, 2014 | 8.992 | 9.022 | 8.981 | 8.998 | 97,456 | +0.01(+0.13%) |
May 27, 2014 | 8.981 | 8.998 | 8.963 | 8.987 | 33,749 | +0.01(+0.07%) |
May 23, 2014 | 8.945 | 8.981 | 8.981 | 8.981 | 42,002 | +0.04(+0.43%) |
May 22, 2014 | 8.916 | 8.951 | 8.916 | 8.942 | 26,373 | +0.03(+0.30%) |
May 21, 2014 | 8.969 | 8.969 | 8.916 | 8.916 | 83,159 | -0.05(-0.59%) |
May 20, 2014 | 8.928 | 8.969 | 8.922 | 8.969 | 124,758 | +0.05(+0.53%) |
May 19, 2014 | 8.910 | 8.945 | 8.892 | 8.922 | 58,721 | +0.02(+0.27%) |
May 16, 2014 | 8.898 | 8.910 | 8.892 | 8.898 | 63,677 | -0.00(-0.04%) |
May 15, 2014 | 8.898 | 8.916 | 8.868 | 8.901 | 90,462 | +0.03(+0.30%) |
May 14, 2014 | 8.827 | 8.874 | 8.827 | 8.874 | 120,485 | +0.04(+0.47%) |
May 13, 2014 | 8.839 | 8.857 | 8.815 | 8.833 | 156,012 | +0.02(+0.20%) |
May 12, 2014 | 8.792 | 8.827 | 8.792 | 8.815 | 115,460 | +0.02(+0.27%) |
May 09, 2014 | 8.804 | 8.809 | 8.788 | 8.792 | 49,654 | -0.01(-0.07%) |
May 08, 2014 | 8.792 | 8.798 | 8.770 | 8.798 | 104,285 | +0.04(+0.40%) |
May 07, 2014 | 8.751 | 8.786 | 8.733 | 8.762 | 88,387 | +0.01(+0.13%) |
May 06, 2014 | 8.692 | 8.762 | 8.692 | 8.751 | 105,064 | +0.04(+0.47%) |
May 05, 2014 | 8.716 | 8.745 | 8.692 | 8.710 | 253,341 | -0.02(-0.20%) |
May 02, 2014 | 8.716 | 8.751 | 8.680 | 8.727 | 95,559 | +0.01(+0.07%) |
May 01, 2014 | 8.745 | 8.786 | 8.721 | 8.721 | 144,267 | +0.01(+0.07%) |
Apr 30, 2014 | 8.704 | 8.733 | 8.670 | 8.716 | 177,965 | +0.02(+0.20%) |
Apr 29, 2014 | 8.674 | 8.710 | 8.674 | 8.698 | 66,584 | +0.00(+0.00%) |
Apr 28, 2014 | 8.774 | 8.780 | 8.698 | 8.698 | 160,068 | -0.05(-0.54%) |
Apr 25, 2014 | 8.745 | 8.751 | 8.727 | 8.745 | 54,273 | +0.02(+0.27%) |
Apr 24, 2014 | 8.651 | 8.739 | 8.651 | 8.721 | 89,943 | +0.04(+0.47%) |
Apr 23, 2014 | 8.622 | 8.680 | 8.610 | 8.680 | 108,605 | +0.09(+1.03%) |
Apr 22, 2014 | 8.610 | 8.610 | 8.581 | 8.592 | 116,570 | -0.01(-0.09%) |
Apr 21, 2014 | 8.575 | 8.616 | 8.551 | 8.600 | 109,237 | +0.03(+0.30%) |
Apr 17, 2014 | 8.598 | 8.575 | 8.575 | 8.575 | 68,278 | -0.01(-0.07%) |
Apr 16, 2014 | 8.586 | 8.592 | 8.553 | 8.580 | 66,982 | +0.02(+0.21%) |
Apr 15, 2014 | 8.539 | 8.574 | 8.539 | 8.563 | 42,133 | +0.01(+0.07%) |
Apr 14, 2014 | 8.586 | 8.586 | 8.545 | 8.557 | 79,826 | +0.00(+0.00%) |
Apr 11, 2014 | 8.557 | 8.575 | 8.539 | 8.557 | 70,034 | +0.04(+0.48%) |
Apr 10, 2014 | 8.551 | 8.563 | 8.510 | 8.516 | 101,294 | -0.02(-0.21%) |
Apr 09, 2014 | 8.533 | 8.551 | 8.498 | 8.533 | 135,651 | +0.02(+0.27%) |
Apr 08, 2014 | 8.498 | 8.510 | 8.469 | 8.510 | 79,573 | +0.04(+0.48%) |
Apr 07, 2014 | 8.498 | 8.510 | 8.452 | 8.469 | 219,853 | -0.03(-0.34%) |
Apr 04, 2014 | 8.498 | 8.504 | 8.475 | 8.498 | 121,381 | +0.06(+0.69%) |
Apr 03, 2014 | 8.382 | 8.452 | 8.382 | 8.440 | 111,300 | +0.02(+0.28%) |
Apr 02, 2014 | 8.422 | 8.422 | 8.393 | 8.417 | 132,962 | +0.00(+0.00%) |
Apr 01, 2014 | 8.457 | 8.457 | 8.405 | 8.417 | 80,739 | -0.04(-0.41%) |
Mar 31, 2014 | 8.411 | 8.457 | 8.411 | 8.452 | 121,722 | +0.02(+0.21%) |
Mar 28, 2014 | 8.440 | 8.463 | 8.417 | 8.434 | 99,543 | +0.02(+0.21%) |
Mar 27, 2014 | 8.393 | 8.440 | 8.382 | 8.417 | 99,552 | +0.02(+0.21%) |
Mar 26, 2014 | 8.358 | 8.399 | 8.352 | 8.399 | 96,756 | +0.06(+0.70%) |
Mar 25, 2014 | 8.346 | 8.364 | 8.323 | 8.341 | 195,654 | -0.01(-0.07%) |
Mar 24, 2014 | 8.294 | 8.352 | 8.294 | 8.346 | 123,028 | +0.03(+0.35%) |
Mar 21, 2014 | 8.271 | 8.323 | 8.265 | 8.317 | 130,758 | +0.05(+0.64%) |
Mar 20, 2014 | 8.276 | 8.276 | 8.241 | 8.265 | 198,706 | -0.02(-0.21%) |
Mar 19, 2014 | 8.405 | 8.405 | 8.282 | 8.282 | 284,870 | -0.11(-1.32%) |
Mar 18, 2014 | 8.446 | 8.452 | 8.382 | 8.393 | 196,561 | -0.04(-0.42%) |
Mar 17, 2014 | 8.440 | 8.452 | 8.405 | 8.428 | 136,636 | +0.02(+0.21%) |
Mar 14, 2014 | 8.434 | 8.434 | 8.382 | 8.411 | 71,822 | -0.01(-0.07%) |
Mar 13, 2014 | 8.370 | 8.417 | 8.370 | 8.417 | 130,857 | +0.06(+0.70%) |
Mar 12, 2014 | 8.323 | 8.382 | 8.323 | 8.358 | 55,605 | +0.06(+0.77%) |
Mar 11, 2014 | 8.323 | 8.358 | 8.288 | 8.294 | 164,731 | -0.03(-0.35%) |
Mar 10, 2014 | 8.311 | 8.387 | 8.311 | 8.323 | 141,383 | -0.02(-0.28%) |
Mar 07, 2014 | 8.381 | 8.381 | 8.300 | 8.346 | 126,689 | -0.05(-0.55%) |
Mar 06, 2014 | 8.433 | 8.439 | 8.387 | 8.393 | 164,366 | -0.04(-0.48%) |
Mar 05, 2014 | 8.416 | 8.439 | 8.404 | 8.433 | 101,364 | +0.03(+0.41%) |
Mar 04, 2014 | 8.433 | 8.439 | 8.398 | 8.398 | 117,385 | -0.01(-0.07%) |