Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.052 | 9.076 | 8.951 | 8.993 | 85,065 | -0.03(-0.33%) |
May 29, 2014 | 9.094 | 9.153 | 8.922 | 9.023 | 133,393 | -0.03(-0.33%) |
May 28, 2014 | 9.236 | 9.236 | 8.987 | 9.052 | 107,320 | -0.18(-1.93%) |
May 27, 2014 | 9.189 | 9.337 | 9.165 | 9.230 | 93,590 | +0.11(+1.24%) |
May 23, 2014 | 8.916 | 9.118 | 9.118 | 9.118 | 90,633 | +0.21(+2.33%) |
May 22, 2014 | 8.892 | 9.023 | 8.827 | 8.910 | 66,582 | +0.04(+0.47%) |
May 21, 2014 | 8.880 | 8.928 | 8.773 | 8.868 | 131,637 | +0.02(+0.20%) |
May 20, 2014 | 8.987 | 8.987 | 8.726 | 8.851 | 167,803 | -0.13(-1.45%) |
May 19, 2014 | 8.946 | 9.035 | 8.904 | 8.981 | 64,767 | +0.03(+0.33%) |
May 16, 2014 | 8.975 | 8.975 | 8.892 | 8.951 | 142,446 | -0.04(-0.46%) |
May 15, 2014 | 8.892 | 9.040 | 8.756 | 8.993 | 163,179 | +0.03(+0.33%) |
May 14, 2014 | 9.213 | 9.225 | 8.797 | 8.963 | 305,214 | -0.26(-2.77%) |
May 13, 2014 | 9.397 | 9.397 | 9.017 | 9.219 | 188,785 | -0.19(-2.02%) |
May 12, 2014 | 9.236 | 9.486 | 9.118 | 9.409 | 146,146 | +0.21(+2.26%) |
May 09, 2014 | 8.845 | 9.207 | 8.845 | 9.201 | 136,343 | +0.30(+3.40%) |
May 08, 2014 | 8.957 | 9.082 | 8.856 | 8.898 | 114,232 | -0.07(-0.73%) |
May 07, 2014 | 8.702 | 8.975 | 8.569 | 8.963 | 182,488 | +0.29(+3.35%) |
May 06, 2014 | 8.874 | 8.910 | 8.652 | 8.672 | 169,613 | -0.24(-2.73%) |
May 05, 2014 | 9.017 | 9.166 | 8.862 | 8.916 | 153,334 | -0.17(-1.83%) |
May 02, 2014 | 8.856 | 9.165 | 8.809 | 9.082 | 340,942 | +0.25(+2.82%) |
May 01, 2014 | 8.892 | 8.940 | 8.702 | 8.833 | 193,459 | -0.05(-0.53%) |
Apr 30, 2014 | 8.809 | 8.898 | 8.607 | 8.880 | 139,122 | +0.05(+0.54%) |
Apr 29, 2014 | 8.851 | 8.874 | 8.703 | 8.833 | 155,270 | +0.04(+0.47%) |
Apr 28, 2014 | 8.868 | 8.910 | 8.684 | 8.791 | 208,605 | -0.03(-0.34%) |
Apr 25, 2014 | 8.969 | 9.029 | 8.809 | 8.821 | 157,758 | -0.20(-2.17%) |
Apr 24, 2014 | 9.207 | 9.207 | 8.940 | 9.017 | 150,927 | -0.12(-1.36%) |
Apr 23, 2014 | 9.367 | 9.367 | 9.141 | 9.141 | 187,071 | -0.23(-2.41%) |
Apr 22, 2014 | 9.551 | 9.729 | 9.195 | 9.367 | 194,392 | -0.12(-1.31%) |
Apr 21, 2014 | 9.367 | 9.598 | 9.349 | 9.492 | 110,785 | +0.12(+1.33%) |
Apr 17, 2014 | 9.361 | 9.367 | 9.367 | 9.367 | 126,011 | -0.03(-0.32%) |
Apr 16, 2014 | 9.325 | 9.417 | 9.236 | 9.397 | 57,784 | +0.10(+1.09%) |
Apr 15, 2014 | 9.296 | 9.492 | 9.118 | 9.296 | 147,684 | -0.01(-0.06%) |
Apr 14, 2014 | 9.498 | 9.587 | 9.266 | 9.302 | 132,903 | -0.12(-1.26%) |
Apr 11, 2014 | 9.492 | 9.539 | 9.343 | 9.420 | 235,093 | -0.14(-1.43%) |
Apr 10, 2014 | 9.682 | 9.682 | 9.480 | 9.557 | 154,424 | -0.10(-1.01%) |
Apr 09, 2014 | 9.655 | 9.714 | 9.508 | 9.655 | 90,595 | -0.01(-0.12%) |
Apr 08, 2014 | 9.408 | 9.755 | 9.408 | 9.667 | 124,000 | +0.27(+2.88%) |
Apr 07, 2014 | 9.514 | 9.577 | 9.344 | 9.396 | 131,826 | -0.15(-1.54%) |
Apr 04, 2014 | 9.937 | 9.937 | 9.490 | 9.543 | 129,730 | -0.32(-3.22%) |
Apr 03, 2014 | 9.943 | 9.949 | 9.796 | 9.860 | 74,385 | -0.05(-0.53%) |
Apr 02, 2014 | 9.872 | 10.02 | 9.849 | 9.913 | 188,147 | +0.02(+0.18%) |
Apr 01, 2014 | 9.778 | 9.960 | 9.737 | 9.896 | 118,483 | +0.16(+1.69%) |
Mar 31, 2014 | 9.573 | 9.778 | 9.485 | 9.731 | 152,741 | +0.25(+2.66%) |
Mar 28, 2014 | 9.678 | 9.866 | 9.391 | 9.479 | 234,064 | -0.21(-2.18%) |
Mar 27, 2014 | 9.473 | 9.771 | 9.473 | 9.690 | 115,078 | +0.18(+1.85%) |
Mar 26, 2014 | 9.755 | 9.755 | 9.420 | 9.514 | 163,285 | -0.18(-1.82%) |
Mar 25, 2014 | 9.737 | 9.784 | 9.549 | 9.690 | 69,432 | +0.02(+0.24%) |
Mar 24, 2014 | 9.731 | 9.855 | 9.579 | 9.667 | 106,709 | -0.06(-0.60%) |
Mar 21, 2014 | 9.678 | 9.848 | 9.626 | 9.725 | 166,007 | +0.12(+1.22%) |
Mar 20, 2014 | 9.414 | 9.649 | 9.414 | 9.608 | 70,031 | +0.15(+1.55%) |
Mar 19, 2014 | 9.678 | 9.717 | 9.373 | 9.461 | 184,912 | -0.23(-2.42%) |
Mar 18, 2014 | 9.567 | 9.708 | 9.532 | 9.696 | 104,861 | +0.17(+1.79%) |
Mar 17, 2014 | 9.661 | 9.790 | 9.496 | 9.526 | 84,859 | -0.08(-0.86%) |
Mar 14, 2014 | 9.496 | 9.750 | 9.496 | 9.608 | 143,008 | +0.06(+0.68%) |
Mar 13, 2014 | 9.579 | 9.690 | 9.402 | 9.543 | 144,742 | -0.04(-0.37%) |
Mar 12, 2014 | 9.355 | 9.626 | 9.236 | 9.579 | 129,134 | +0.20(+2.13%) |
Mar 11, 2014 | 9.608 | 9.608 | 9.267 | 9.379 | 162,406 | -0.19(-2.02%) |
Mar 10, 2014 | 9.549 | 9.643 | 9.455 | 9.573 | 137,818 | +0.03(+0.31%) |
Mar 07, 2014 | 9.637 | 9.643 | 9.490 | 9.543 | 114,594 | -0.01(-0.12%) |
Mar 06, 2014 | 9.614 | 9.664 | 9.455 | 9.555 | 93,023 | +0.01(+0.06%) |
Mar 05, 2014 | 9.496 | 9.599 | 9.408 | 9.549 | 104,279 | +0.01(+0.06%) |
Mar 04, 2014 | 9.297 | 9.608 | 9.297 | 9.543 | 285,589 | +0.38(+4.10%) |