Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.665 | 9.741 | 9.636 | 9.662 | 1,688,038 | -0.03(-0.29%) |
May 29, 2014 | 9.700 | 9.725 | 9.643 | 9.690 | 2,293,034 | -0.02(-0.23%) |
May 28, 2014 | 9.725 | 9.769 | 9.684 | 9.712 | 2,025,169 | -0.02(-0.20%) |
May 27, 2014 | 9.554 | 9.757 | 9.507 | 9.731 | 3,206,219 | +0.22(+2.26%) |
May 23, 2014 | 9.402 | 9.516 | 9.516 | 9.516 | 1,754,939 | +0.07(+0.70%) |
May 22, 2014 | 9.364 | 9.485 | 9.333 | 9.450 | 744,534 | +0.09(+0.91%) |
May 21, 2014 | 9.292 | 9.406 | 9.279 | 9.364 | 1,160,479 | +0.11(+1.20%) |
May 20, 2014 | 9.390 | 9.406 | 9.213 | 9.254 | 1,701,390 | -0.16(-1.65%) |
May 19, 2014 | 9.279 | 9.450 | 9.279 | 9.409 | 2,206,160 | +0.10(+1.09%) |
May 16, 2014 | 9.377 | 9.390 | 9.209 | 9.307 | 3,794,826 | -0.07(-0.74%) |
May 15, 2014 | 9.279 | 9.399 | 9.048 | 9.377 | 5,712,632 | +0.09(+0.99%) |
May 14, 2014 | 9.488 | 9.497 | 9.266 | 9.285 | 2,891,806 | -0.20(-2.07%) |
May 13, 2014 | 9.548 | 9.586 | 9.478 | 9.481 | 2,140,277 | -0.08(-0.83%) |
May 12, 2014 | 9.409 | 9.586 | 9.352 | 9.561 | 2,880,462 | +0.20(+2.09%) |
May 09, 2014 | 9.526 | 9.551 | 9.292 | 9.364 | 5,711,569 | -0.18(-1.92%) |
May 08, 2014 | 9.598 | 9.782 | 9.529 | 9.548 | 3,383,837 | -0.08(-0.85%) |
May 07, 2014 | 9.592 | 9.636 | 9.424 | 9.630 | 5,151,326 | +0.05(+0.53%) |
May 06, 2014 | 9.488 | 9.807 | 9.472 | 9.580 | 5,664,775 | +0.03(+0.30%) |
May 05, 2014 | 9.526 | 9.674 | 9.443 | 9.551 | 4,642,403 | -0.00(-0.03%) |
May 02, 2014 | 9.548 | 9.636 | 9.529 | 9.554 | 4,935,110 | +0.00(+0.00%) |
May 01, 2014 | 9.396 | 9.589 | 9.380 | 9.554 | 4,498,325 | +0.13(+1.41%) |
Apr 30, 2014 | 9.298 | 9.421 | 9.206 | 9.421 | 1,674,955 | +0.10(+1.09%) |
Apr 29, 2014 | 9.339 | 9.364 | 9.219 | 9.320 | 2,655,917 | -0.00(-0.03%) |
Apr 28, 2014 | 9.513 | 9.576 | 9.209 | 9.323 | 8,049,723 | -0.18(-1.93%) |
Apr 25, 2014 | 9.583 | 9.595 | 9.443 | 9.507 | 2,393,766 | -0.11(-1.18%) |
Apr 24, 2014 | 9.614 | 9.627 | 9.507 | 9.621 | 1,357,214 | +0.03(+0.33%) |
Apr 23, 2014 | 9.630 | 9.725 | 9.561 | 9.589 | 2,148,220 | -0.05(-0.49%) |
Apr 22, 2014 | 9.583 | 9.678 | 9.580 | 9.636 | 918,473 | +0.07(+0.69%) |
Apr 21, 2014 | 9.529 | 9.580 | 9.497 | 9.570 | 1,180,573 | -0.01(-0.07%) |
Apr 17, 2014 | 9.529 | 9.576 | 9.576 | 9.576 | 1,303,877 | +0.03(+0.30%) |
Apr 16, 2014 | 9.466 | 9.589 | 9.399 | 9.548 | 2,015,696 | +0.14(+1.51%) |
Apr 15, 2014 | 9.326 | 9.421 | 9.232 | 9.406 | 3,298,233 | +0.09(+0.95%) |
Apr 14, 2014 | 9.431 | 9.494 | 9.257 | 9.317 | 3,403,979 | -0.05(-0.57%) |
Apr 11, 2014 | 9.428 | 9.529 | 9.317 | 9.371 | 4,675,962 | -0.11(-1.20%) |
Apr 10, 2014 | 9.605 | 9.643 | 9.393 | 9.485 | 3,947,213 | -0.11(-1.12%) |
Apr 09, 2014 | 9.209 | 9.602 | 9.209 | 9.592 | 4,012,331 | +0.42(+4.55%) |
Apr 08, 2014 | 9.219 | 9.263 | 9.149 | 9.175 | 5,168,332 | -0.06(-0.65%) |
Apr 07, 2014 | 9.561 | 9.561 | 9.108 | 9.235 | 5,451,499 | -0.33(-3.47%) |
Apr 04, 2014 | 9.807 | 9.829 | 9.437 | 9.567 | 3,144,673 | -0.23(-2.36%) |
Apr 03, 2014 | 9.804 | 9.823 | 9.712 | 9.798 | 1,990,544 | +0.00(+0.00%) |
Apr 02, 2014 | 9.709 | 9.801 | 9.709 | 9.798 | 1,982,234 | +0.06(+0.62%) |
Apr 01, 2014 | 9.659 | 9.788 | 9.614 | 9.738 | 4,159,241 | +0.14(+1.42%) |
Mar 31, 2014 | 9.545 | 9.657 | 9.523 | 9.602 | 2,923,039 | +0.11(+1.17%) |
Mar 28, 2014 | 9.428 | 9.519 | 9.311 | 9.491 | 3,472,229 | +0.09(+0.94%) |
Mar 27, 2014 | 9.589 | 9.630 | 9.273 | 9.402 | 6,587,781 | -0.09(-0.90%) |
Mar 26, 2014 | 9.731 | 9.769 | 9.485 | 9.488 | 2,837,862 | -0.21(-2.19%) |
Mar 25, 2014 | 9.703 | 9.754 | 9.595 | 9.700 | 2,501,389 | +0.01(+0.13%) |
Mar 24, 2014 | 9.684 | 9.757 | 9.592 | 9.687 | 3,718,044 | +0.01(+0.13%) |
Mar 21, 2014 | 9.863 | 9.864 | 9.674 | 9.674 | 4,424,858 | -0.16(-1.60%) |
Mar 20, 2014 | 9.969 | 9.973 | 9.812 | 9.831 | 1,672,689 | -0.15(-1.54%) |
Mar 19, 2014 | 10.09 | 10.09 | 9.910 | 9.985 | 2,463,336 | -0.08(-0.84%) |
Mar 18, 2014 | 9.900 | 10.08 | 9.856 | 10.07 | 3,200,411 | +0.26(+2.62%) |
Mar 17, 2014 | 9.816 | 9.910 | 9.809 | 9.812 | 2,050,113 | +0.00(+0.00%) |
Mar 14, 2014 | 9.637 | 9.816 | 9.605 | 9.812 | 2,471,985 | +0.18(+1.82%) |
Mar 13, 2014 | 9.772 | 9.800 | 9.561 | 9.637 | 2,701,091 | -0.12(-1.19%) |
Mar 12, 2014 | 9.825 | 9.856 | 9.721 | 9.753 | 2,642,493 | -0.11(-1.11%) |
Mar 11, 2014 | 9.982 | 10.04 | 9.831 | 9.863 | 2,544,991 | -0.11(-1.13%) |
Mar 10, 2014 | 9.954 | 10.00 | 9.863 | 9.976 | 4,871,832 | +0.05(+0.51%) |
Mar 07, 2014 | 10.08 | 10.12 | 9.891 | 9.925 | 4,327,617 | -0.15(-1.46%) |
Mar 06, 2014 | 10.09 | 10.11 | 10.00 | 10.07 | 2,577,021 | +0.03(+0.25%) |
Mar 05, 2014 | 9.910 | 10.11 | 9.885 | 10.05 | 4,074,672 | +0.14(+1.39%) |
Mar 04, 2014 | 9.762 | 9.922 | 9.762 | 9.910 | 3,552,808 | +0.21(+2.17%) |