Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.777 | 9.795 | 9.709 | 9.736 | 44,125 | -0.03(-0.30%) |
May 29, 2014 | 9.754 | 9.771 | 9.724 | 9.765 | 76,286 | -0.02(-0.24%) |
May 28, 2014 | 9.659 | 9.789 | 9.647 | 9.789 | 166,719 | +0.14(+1.41%) |
May 27, 2014 | 9.665 | 9.694 | 9.635 | 9.653 | 36,290 | -0.02(-0.18%) |
May 23, 2014 | 9.677 | 9.671 | 9.671 | 9.671 | 26,897 | -0.01(-0.10%) |
May 22, 2014 | 9.665 | 9.706 | 9.665 | 9.680 | 17,480 | -0.01(-0.09%) |
May 21, 2014 | 9.706 | 9.706 | 9.665 | 9.689 | 11,190 | -0.01(-0.06%) |
May 20, 2014 | 9.689 | 9.700 | 9.635 | 9.694 | 30,739 | +0.02(+0.24%) |
May 19, 2014 | 9.718 | 9.742 | 9.630 | 9.671 | 42,422 | -0.05(-0.49%) |
May 16, 2014 | 9.759 | 9.759 | 9.671 | 9.718 | 55,678 | +0.05(+0.55%) |
May 15, 2014 | 9.653 | 9.706 | 9.629 | 9.665 | 48,795 | +0.05(+0.49%) |
May 14, 2014 | 9.629 | 9.629 | 9.594 | 9.618 | 20,652 | +0.00(+0.00%) |
May 13, 2014 | 9.541 | 9.618 | 9.541 | 9.618 | 42,681 | +0.04(+0.42%) |
May 12, 2014 | 9.583 | 9.583 | 9.524 | 9.577 | 46,214 | +0.01(+0.12%) |
May 09, 2014 | 9.554 | 9.565 | 9.524 | 9.565 | 36,413 | +0.02(+0.25%) |
May 08, 2014 | 9.477 | 9.552 | 9.477 | 9.542 | 36,939 | +0.05(+0.56%) |
May 07, 2014 | 9.454 | 9.495 | 9.436 | 9.489 | 45,066 | +0.04(+0.44%) |
May 06, 2014 | 9.412 | 9.459 | 9.412 | 9.448 | 58,579 | +0.01(+0.12%) |
May 05, 2014 | 9.448 | 9.477 | 9.424 | 9.436 | 78,827 | -0.02(-0.19%) |
May 02, 2014 | 9.465 | 9.501 | 9.436 | 9.454 | 40,417 | -0.05(-0.50%) |
May 01, 2014 | 9.395 | 9.512 | 9.395 | 9.501 | 68,688 | +0.09(+0.94%) |
Apr 30, 2014 | 9.377 | 9.430 | 9.354 | 9.412 | 51,648 | +0.04(+0.40%) |
Apr 29, 2014 | 9.354 | 9.383 | 9.354 | 9.375 | 65,729 | -0.01(-0.09%) |
Apr 28, 2014 | 9.477 | 9.477 | 9.383 | 9.383 | 121,082 | -0.05(-0.56%) |
Apr 25, 2014 | 9.407 | 9.465 | 9.407 | 9.436 | 60,104 | -0.01(-0.12%) |
Apr 24, 2014 | 9.442 | 9.471 | 9.412 | 9.448 | 21,389 | +0.02(+0.19%) |
Apr 23, 2014 | 9.360 | 9.442 | 9.360 | 9.430 | 51,595 | +0.08(+0.82%) |
Apr 22, 2014 | 9.307 | 9.354 | 9.307 | 9.354 | 17,817 | +0.04(+0.44%) |
Apr 21, 2014 | 9.283 | 9.342 | 9.283 | 9.313 | 83,180 | +0.01(+0.06%) |
Apr 17, 2014 | 9.360 | 9.307 | 9.307 | 9.307 | 47,115 | +0.00(+0.00%) |
Apr 16, 2014 | 9.318 | 9.348 | 9.301 | 9.307 | 88,074 | -0.01(-0.14%) |
Apr 15, 2014 | 9.295 | 9.336 | 9.277 | 9.320 | 54,081 | +0.03(+0.33%) |
Apr 14, 2014 | 9.260 | 9.301 | 9.254 | 9.289 | 30,592 | +0.01(+0.06%) |
Apr 11, 2014 | 9.236 | 9.308 | 9.236 | 9.283 | 98,048 | +0.03(+0.37%) |
Apr 10, 2014 | 9.196 | 9.272 | 9.196 | 9.249 | 29,935 | +0.05(+0.57%) |
Apr 09, 2014 | 9.184 | 9.237 | 9.184 | 9.196 | 35,184 | -0.02(-0.19%) |
Apr 08, 2014 | 9.179 | 9.231 | 9.161 | 9.214 | 50,948 | +0.04(+0.38%) |
Apr 07, 2014 | 9.161 | 9.208 | 9.132 | 9.179 | 153,421 | +0.02(+0.19%) |
Apr 04, 2014 | 9.114 | 9.161 | 9.091 | 9.161 | 129,079 | +0.06(+0.64%) |
Apr 03, 2014 | 9.103 | 9.161 | 9.079 | 9.103 | 138,724 | -0.02(-0.19%) |
Apr 02, 2014 | 9.138 | 9.143 | 9.085 | 9.120 | 103,582 | +0.01(+0.06%) |
Apr 01, 2014 | 9.149 | 9.149 | 9.056 | 9.114 | 124,647 | -0.01(-0.06%) |
Mar 31, 2014 | 9.138 | 9.172 | 9.114 | 9.120 | 25,900 | -0.06(-0.64%) |
Mar 28, 2014 | 9.108 | 9.208 | 9.108 | 9.179 | 49,311 | +0.06(+0.64%) |
Mar 27, 2014 | 9.079 | 9.144 | 9.050 | 9.120 | 49,713 | +0.05(+0.52%) |
Mar 26, 2014 | 9.015 | 9.079 | 9.015 | 9.073 | 35,340 | +0.04(+0.39%) |
Mar 25, 2014 | 8.997 | 9.044 | 8.997 | 9.038 | 39,158 | +0.01(+0.13%) |
Mar 24, 2014 | 8.986 | 9.050 | 8.963 | 9.027 | 53,239 | +0.04(+0.39%) |
Mar 21, 2014 | 8.945 | 9.032 | 8.945 | 8.992 | 52,520 | +0.05(+0.52%) |
Mar 20, 2014 | 8.992 | 9.032 | 8.939 | 8.945 | 56,188 | -0.07(-0.78%) |
Mar 19, 2014 | 9.068 | 9.103 | 9.003 | 9.015 | 99,903 | -0.05(-0.52%) |
Mar 18, 2014 | 9.097 | 9.114 | 9.044 | 9.062 | 35,203 | -0.06(-0.63%) |
Mar 17, 2014 | 9.079 | 9.120 | 9.079 | 9.120 | 32,998 | +0.04(+0.44%) |
Mar 14, 2014 | 9.132 | 9.138 | 9.079 | 9.079 | 17,202 | -0.02(-0.19%) |
Mar 13, 2014 | 9.138 | 9.138 | 9.079 | 9.097 | 45,813 | +0.01(+0.13%) |
Mar 12, 2014 | 9.009 | 9.085 | 8.992 | 9.085 | 16,692 | +0.08(+0.83%) |
Mar 11, 2014 | 8.998 | 9.016 | 8.963 | 9.010 | 55,609 | +0.01(+0.13%) |
Mar 10, 2014 | 8.940 | 9.027 | 8.940 | 8.998 | 31,029 | +0.06(+0.65%) |
Mar 07, 2014 | 8.998 | 9.010 | 8.923 | 8.940 | 66,614 | -0.10(-1.09%) |
Mar 06, 2014 | 9.097 | 9.120 | 9.039 | 9.039 | 204,786 | -0.06(-0.64%) |
Mar 05, 2014 | 9.091 | 9.132 | 9.091 | 9.097 | 178,653 | -0.01(-0.06%) |
Mar 04, 2014 | 9.144 | 9.144 | 9.103 | 9.103 | 30,033 | -0.01(-0.06%) |