Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.577 | 9.609 | 9.567 | 9.591 | 201,486 | +0.02(+0.24%) |
May 29, 2014 | 9.549 | 9.572 | 9.535 | 9.567 | 180,473 | +0.04(+0.39%) |
May 28, 2014 | 9.521 | 9.530 | 9.479 | 9.530 | 144,675 | +0.04(+0.39%) |
May 27, 2014 | 9.484 | 9.530 | 9.456 | 9.493 | 227,972 | +0.03(+0.29%) |
May 23, 2014 | 9.465 | 9.465 | 9.465 | 9.465 | 103,665 | -0.00(-0.05%) |
May 22, 2014 | 9.419 | 9.479 | 9.410 | 9.470 | 134,709 | +0.07(+0.79%) |
May 21, 2014 | 9.424 | 9.451 | 9.391 | 9.396 | 142,069 | -0.03(-0.30%) |
May 20, 2014 | 9.428 | 9.456 | 9.391 | 9.424 | 104,833 | +0.01(+0.10%) |
May 19, 2014 | 9.433 | 9.442 | 9.400 | 9.414 | 161,201 | -0.03(-0.29%) |
May 16, 2014 | 9.400 | 9.447 | 9.387 | 9.442 | 119,914 | +0.05(+0.54%) |
May 15, 2014 | 9.400 | 9.405 | 9.363 | 9.391 | 218,743 | +0.00(+0.00%) |
May 14, 2014 | 9.391 | 9.419 | 9.382 | 9.391 | 176,729 | -0.00(-0.05%) |
May 13, 2014 | 9.396 | 9.419 | 9.382 | 9.396 | 164,358 | +0.00(+0.00%) |
May 12, 2014 | 9.391 | 9.405 | 9.349 | 9.396 | 317,769 | -0.02(-0.25%) |
May 09, 2014 | 9.456 | 9.456 | 9.396 | 9.419 | 197,202 | -0.02(-0.20%) |
May 08, 2014 | 9.530 | 9.563 | 9.433 | 9.438 | 208,525 | -0.07(-0.78%) |
May 07, 2014 | 9.507 | 9.516 | 9.498 | 9.512 | 350,231 | +0.02(+0.24%) |
May 06, 2014 | 9.466 | 9.516 | 9.466 | 9.489 | 182,908 | +0.03(+0.29%) |
May 05, 2014 | 9.480 | 9.506 | 9.452 | 9.461 | 191,642 | -0.01(-0.10%) |
May 02, 2014 | 9.516 | 9.533 | 9.470 | 9.470 | 258,316 | -0.09(-0.97%) |
May 01, 2014 | 9.576 | 9.590 | 9.532 | 9.563 | 144,259 | +0.00(+0.00%) |
Apr 30, 2014 | 9.544 | 9.581 | 9.521 | 9.563 | 207,332 | +0.01(+0.10%) |
Apr 29, 2014 | 9.535 | 9.558 | 9.521 | 9.553 | 125,309 | +0.05(+0.49%) |
Apr 28, 2014 | 9.489 | 9.526 | 9.456 | 9.507 | 155,633 | +0.06(+0.59%) |
Apr 25, 2014 | 9.429 | 9.461 | 9.424 | 9.452 | 149,122 | +0.04(+0.44%) |
Apr 24, 2014 | 9.383 | 9.424 | 9.360 | 9.410 | 160,833 | +0.03(+0.34%) |
Apr 23, 2014 | 9.332 | 9.406 | 9.332 | 9.378 | 190,033 | +0.07(+0.79%) |
Apr 22, 2014 | 9.286 | 9.313 | 9.230 | 9.304 | 134,541 | +0.03(+0.35%) |
Apr 21, 2014 | 9.276 | 9.295 | 9.230 | 9.272 | 206,370 | -0.01(-0.15%) |
Apr 17, 2014 | 9.272 | 9.286 | 9.286 | 9.286 | 154,708 | +0.01(+0.10%) |
Apr 16, 2014 | 9.272 | 9.304 | 9.244 | 9.276 | 334,591 | +0.06(+0.60%) |
Apr 15, 2014 | 9.161 | 9.230 | 9.161 | 9.221 | 155,633 | +0.05(+0.55%) |
Apr 14, 2014 | 9.106 | 9.180 | 9.101 | 9.170 | 148,519 | +0.08(+0.86%) |
Apr 11, 2014 | 9.092 | 9.138 | 9.078 | 9.092 | 175,402 | -0.00(-0.05%) |
Apr 10, 2014 | 9.193 | 9.207 | 9.073 | 9.096 | 252,362 | -0.08(-0.90%) |
Apr 09, 2014 | 9.175 | 9.193 | 9.115 | 9.180 | 133,038 | +0.04(+0.45%) |
Apr 08, 2014 | 9.055 | 9.156 | 9.028 | 9.138 | 162,864 | +0.08(+0.86%) |
Apr 07, 2014 | 9.115 | 9.118 | 9.042 | 9.060 | 243,031 | -0.06(-0.60%) |
Apr 04, 2014 | 9.179 | 9.207 | 9.101 | 9.115 | 242,236 | +0.01(+0.15%) |
Apr 03, 2014 | 9.092 | 9.115 | 9.060 | 9.101 | 111,561 | +0.04(+0.46%) |
Apr 02, 2014 | 9.147 | 9.170 | 9.023 | 9.060 | 245,552 | -0.09(-1.00%) |
Apr 01, 2014 | 9.166 | 9.166 | 9.120 | 9.152 | 158,051 | +0.01(+0.10%) |
Mar 31, 2014 | 9.115 | 9.165 | 9.069 | 9.143 | 246,417 | +0.05(+0.50%) |
Mar 28, 2014 | 9.019 | 9.101 | 9.005 | 9.097 | 166,731 | +0.06(+0.71%) |
Mar 27, 2014 | 8.991 | 9.051 | 8.977 | 9.032 | 199,359 | +0.06(+0.66%) |
Mar 26, 2014 | 8.991 | 9.000 | 8.964 | 8.973 | 99,486 | +0.01(+0.15%) |
Mar 25, 2014 | 8.895 | 8.977 | 8.895 | 8.959 | 136,677 | +0.07(+0.77%) |
Mar 24, 2014 | 8.886 | 8.931 | 8.872 | 8.890 | 119,486 | -0.00(-0.05%) |
Mar 21, 2014 | 8.931 | 9.000 | 8.876 | 8.895 | 162,245 | +0.01(+0.10%) |
Mar 20, 2014 | 8.922 | 8.922 | 8.856 | 8.886 | 157,206 | -0.07(-0.77%) |
Mar 19, 2014 | 8.977 | 9.009 | 8.904 | 8.954 | 189,323 | -0.04(-0.46%) |
Mar 18, 2014 | 8.936 | 9.000 | 8.922 | 8.996 | 182,325 | +0.10(+1.08%) |
Mar 17, 2014 | 8.853 | 8.904 | 8.844 | 8.899 | 216,112 | +0.04(+0.47%) |
Mar 14, 2014 | 8.775 | 8.858 | 8.775 | 8.858 | 133,663 | +0.06(+0.68%) |
Mar 13, 2014 | 8.780 | 8.835 | 8.775 | 8.798 | 211,521 | +0.03(+0.31%) |
Mar 12, 2014 | 8.739 | 8.789 | 8.739 | 8.771 | 139,370 | +0.01(+0.16%) |
Mar 11, 2014 | 8.702 | 8.757 | 8.679 | 8.757 | 131,373 | +0.04(+0.47%) |
Mar 10, 2014 | 8.702 | 8.725 | 8.675 | 8.716 | 172,573 | -0.01(-0.10%) |
Mar 07, 2014 | 8.862 | 8.862 | 8.684 | 8.725 | 202,935 | -0.10(-1.19%) |
Mar 06, 2014 | 8.848 | 8.912 | 8.816 | 8.830 | 95,860 | -0.00(-0.05%) |
Mar 05, 2014 | 8.875 | 8.875 | 8.821 | 8.834 | 113,834 | -0.04(-0.46%) |
Mar 04, 2014 | 8.871 | 8.926 | 8.866 | 8.875 | 181,547 | +0.03(+0.36%) |