Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.355 | 9.355 | 9.295 | 9.295 | 21,555 | -0.05(-0.49%) |
May 29, 2014 | 9.361 | 9.401 | 9.335 | 9.341 | 23,054 | -0.04(-0.42%) |
May 28, 2014 | 9.328 | 9.427 | 9.311 | 9.381 | 48,910 | +0.05(+0.49%) |
May 27, 2014 | 9.315 | 9.361 | 9.302 | 9.335 | 18,823 | +0.00(+0.00%) |
May 23, 2014 | 9.348 | 9.335 | 9.335 | 9.335 | 11,560 | +0.01(+0.14%) |
May 22, 2014 | 9.289 | 9.322 | 9.243 | 9.322 | 43,834 | +0.02(+0.21%) |
May 21, 2014 | 9.309 | 9.322 | 9.276 | 9.302 | 30,934 | -0.00(-0.00%) |
May 20, 2014 | 9.322 | 9.335 | 9.295 | 9.302 | 65,479 | -0.01(-0.15%) |
May 19, 2014 | 9.322 | 9.341 | 9.316 | 9.316 | 8,326 | -0.01(-0.13%) |
May 16, 2014 | 9.335 | 9.348 | 9.315 | 9.328 | 57,190 | -0.01(-0.07%) |
May 15, 2014 | 9.335 | 9.374 | 9.315 | 9.335 | 147,064 | +0.01(+0.07%) |
May 14, 2014 | 9.335 | 9.355 | 9.316 | 9.328 | 67,184 | -0.00(-0.03%) |
May 13, 2014 | 9.302 | 9.355 | 9.276 | 9.331 | 129,309 | +0.07(+0.71%) |
May 12, 2014 | 9.292 | 9.299 | 9.266 | 9.266 | 29,335 | -0.01(-0.14%) |
May 09, 2014 | 9.286 | 9.299 | 9.279 | 9.279 | 38,486 | +0.00(+0.00%) |
May 08, 2014 | 9.312 | 9.364 | 9.266 | 9.279 | 82,894 | -0.03(-0.35%) |
May 07, 2014 | 9.299 | 9.351 | 9.292 | 9.312 | 161,792 | +0.01(+0.14%) |
May 06, 2014 | 9.272 | 9.371 | 9.272 | 9.299 | 59,187 | +0.03(+0.28%) |
May 05, 2014 | 9.272 | 9.318 | 9.272 | 9.272 | 65,458 | -0.01(-0.07%) |
May 02, 2014 | 9.279 | 9.338 | 9.259 | 9.279 | 115,932 | -0.01(-0.14%) |
May 01, 2014 | 9.259 | 9.325 | 9.259 | 9.292 | 55,076 | +0.03(+0.35%) |
Apr 30, 2014 | 9.279 | 9.351 | 9.259 | 9.259 | 75,106 | -0.02(-0.21%) |
Apr 29, 2014 | 9.259 | 9.312 | 9.259 | 9.279 | 70,812 | +0.02(+0.21%) |
Apr 28, 2014 | 9.253 | 9.299 | 9.253 | 9.259 | 73,281 | +0.00(+0.00%) |
Apr 25, 2014 | 9.259 | 9.292 | 9.253 | 9.259 | 41,572 | +0.01(+0.07%) |
Apr 24, 2014 | 9.240 | 9.259 | 9.240 | 9.253 | 19,179 | +0.01(+0.14%) |
Apr 23, 2014 | 9.246 | 9.266 | 9.227 | 9.240 | 58,515 | -0.00(-0.02%) |
Apr 22, 2014 | 9.240 | 9.259 | 9.233 | 9.241 | 11,526 | +0.00(+0.02%) |
Apr 21, 2014 | 9.266 | 9.272 | 9.227 | 9.240 | 54,130 | +0.01(+0.07%) |
Apr 17, 2014 | 9.246 | 9.233 | 9.233 | 9.233 | 59,557 | -0.02(-0.21%) |
Apr 16, 2014 | 9.213 | 9.299 | 9.207 | 9.253 | 52,989 | +0.03(+0.36%) |
Apr 15, 2014 | 9.207 | 9.233 | 9.200 | 9.220 | 27,993 | +0.01(+0.14%) |
Apr 14, 2014 | 9.246 | 9.246 | 9.194 | 9.207 | 51,697 | -0.05(-0.50%) |
Apr 11, 2014 | 9.220 | 9.272 | 9.220 | 9.253 | 37,550 | +0.04(+0.39%) |
Apr 10, 2014 | 9.210 | 9.249 | 9.204 | 9.217 | 85,214 | +0.01(+0.07%) |
Apr 09, 2014 | 9.197 | 9.223 | 9.197 | 9.210 | 55,647 | +0.01(+0.14%) |
Apr 08, 2014 | 9.210 | 9.217 | 9.197 | 9.197 | 44,189 | -0.01(-0.14%) |
Apr 07, 2014 | 9.171 | 9.230 | 9.171 | 9.210 | 72,477 | +0.01(+0.14%) |
Apr 04, 2014 | 9.171 | 9.236 | 9.171 | 9.197 | 107,764 | +0.03(+0.36%) |
Apr 03, 2014 | 9.165 | 9.210 | 9.165 | 9.165 | 95,837 | -0.01(-0.14%) |
Apr 02, 2014 | 9.138 | 9.204 | 9.138 | 9.178 | 194,612 | +0.03(+0.28%) |
Apr 01, 2014 | 9.171 | 9.171 | 9.145 | 9.152 | 9,126 | -0.01(-0.14%) |
Mar 31, 2014 | 9.125 | 9.184 | 9.112 | 9.165 | 95,487 | +0.02(+0.21%) |
Mar 28, 2014 | 9.125 | 9.145 | 9.125 | 9.145 | 39,260 | +0.01(+0.14%) |
Mar 27, 2014 | 9.125 | 9.145 | 9.114 | 9.132 | 14,202 | +0.01(+0.14%) |
Mar 26, 2014 | 9.112 | 9.125 | 9.106 | 9.119 | 17,049 | +0.00(+0.00%) |
Mar 25, 2014 | 9.093 | 9.119 | 9.093 | 9.119 | 8,438 | +0.02(+0.21%) |
Mar 24, 2014 | 9.073 | 9.112 | 9.073 | 9.099 | 66,877 | +0.01(+0.14%) |
Mar 21, 2014 | 9.080 | 9.099 | 9.080 | 9.086 | 22,611 | +0.01(+0.14%) |
Mar 20, 2014 | 9.073 | 9.086 | 9.067 | 9.073 | 51,500 | -0.01(-0.14%) |
Mar 19, 2014 | 9.093 | 9.106 | 9.086 | 9.086 | 50,971 | -0.01(-0.07%) |
Mar 18, 2014 | 9.086 | 9.106 | 9.086 | 9.093 | 28,196 | +0.01(+0.07%) |
Mar 17, 2014 | 9.093 | 9.119 | 9.086 | 9.086 | 100,815 | -0.01(-0.07%) |
Mar 14, 2014 | 9.086 | 9.145 | 9.086 | 9.093 | 86,597 | +0.01(+0.07%) |
Mar 13, 2014 | 9.086 | 9.112 | 9.073 | 9.086 | 74,904 | +0.00(+0.00%) |
Mar 12, 2014 | 9.067 | 9.093 | 9.067 | 9.086 | 15,105 | +0.02(+0.18%) |
Mar 11, 2014 | 9.070 | 9.089 | 9.063 | 9.070 | 25,201 | -0.01(-0.14%) |
Mar 10, 2014 | 9.076 | 9.089 | 9.076 | 9.083 | 29,263 | +0.01(+0.07%) |
Mar 07, 2014 | 9.102 | 9.128 | 9.070 | 9.076 | 45,669 | -0.03(-0.29%) |
Mar 06, 2014 | 9.115 | 9.148 | 9.096 | 9.102 | 66,197 | -0.03(-0.28%) |
Mar 05, 2014 | 9.135 | 9.154 | 9.128 | 9.128 | 66,166 | -0.01(-0.14%) |
Mar 04, 2014 | 9.116 | 9.167 | 9.115 | 9.141 | 17,469 | +0.01(+0.14%) |