Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.316 | 9.316 | 9.274 | 9.287 | 77,860 | -0.03(-0.31%) |
May 29, 2014 | 9.302 | 9.323 | 9.273 | 9.316 | 64,387 | +0.01(+0.15%) |
May 28, 2014 | 9.259 | 9.309 | 9.259 | 9.302 | 103,857 | +0.05(+0.55%) |
May 27, 2014 | 9.244 | 9.259 | 9.237 | 9.251 | 46,756 | +0.01(+0.15%) |
May 23, 2014 | 9.251 | 9.237 | 9.237 | 9.237 | 11,815 | -0.01(-0.08%) |
May 22, 2014 | 9.251 | 9.259 | 9.239 | 9.244 | 9,766 | +0.01(+0.16%) |
May 21, 2014 | 9.208 | 9.258 | 9.201 | 9.230 | 32,827 | -0.03(-0.31%) |
May 20, 2014 | 9.223 | 9.273 | 9.208 | 9.259 | 84,132 | +0.02(+0.23%) |
May 19, 2014 | 9.266 | 9.275 | 9.230 | 9.237 | 45,377 | -0.02(-0.23%) |
May 16, 2014 | 9.237 | 9.280 | 9.201 | 9.259 | 46,729 | +0.04(+0.39%) |
May 15, 2014 | 9.237 | 9.239 | 9.208 | 9.223 | 23,604 | +0.02(+0.23%) |
May 14, 2014 | 9.215 | 9.230 | 9.187 | 9.201 | 19,841 | -0.01(-0.08%) |
May 13, 2014 | 9.208 | 9.208 | 9.143 | 9.208 | 97,333 | +0.04(+0.44%) |
May 12, 2014 | 9.183 | 9.204 | 9.168 | 9.168 | 45,101 | -0.01(-0.16%) |
May 09, 2014 | 9.211 | 9.226 | 9.175 | 9.183 | 52,226 | -0.02(-0.23%) |
May 08, 2014 | 9.175 | 9.218 | 9.175 | 9.204 | 34,812 | +0.04(+0.39%) |
May 07, 2014 | 9.161 | 9.182 | 9.161 | 9.168 | 19,886 | +0.00(+0.00%) |
May 06, 2014 | 9.140 | 9.187 | 9.140 | 9.168 | 25,296 | +0.02(+0.23%) |
May 05, 2014 | 9.140 | 9.168 | 9.134 | 9.147 | 40,216 | +0.01(+0.16%) |
May 02, 2014 | 9.154 | 9.154 | 9.104 | 9.132 | 58,994 | -0.02(-0.23%) |
May 01, 2014 | 9.125 | 9.160 | 9.111 | 9.154 | 56,560 | +0.06(+0.63%) |
Apr 30, 2014 | 9.054 | 9.111 | 9.054 | 9.097 | 66,885 | +0.03(+0.32%) |
Apr 29, 2014 | 9.082 | 9.104 | 9.019 | 9.068 | 121,641 | -0.02(-0.24%) |
Apr 28, 2014 | 9.061 | 9.140 | 9.061 | 9.089 | 121,504 | +0.04(+0.40%) |
Apr 25, 2014 | 9.054 | 9.082 | 9.047 | 9.054 | 40,364 | +0.01(+0.12%) |
Apr 24, 2014 | 9.004 | 9.054 | 8.989 | 9.043 | 132,386 | +0.04(+0.43%) |
Apr 23, 2014 | 8.946 | 9.025 | 8.939 | 9.004 | 80,012 | +0.06(+0.72%) |
Apr 22, 2014 | 8.925 | 8.946 | 8.910 | 8.939 | 31,661 | +0.03(+0.32%) |
Apr 21, 2014 | 8.903 | 8.946 | 8.903 | 8.910 | 42,433 | +0.01(+0.08%) |
Apr 17, 2014 | 8.939 | 8.903 | 8.903 | 8.903 | 26,526 | -0.02(-0.24%) |
Apr 16, 2014 | 8.925 | 8.939 | 8.903 | 8.925 | 38,129 | +0.04(+0.40%) |
Apr 15, 2014 | 8.903 | 8.953 | 8.882 | 8.889 | 192,795 | -0.01(-0.08%) |
Apr 14, 2014 | 8.903 | 8.910 | 8.889 | 8.896 | 70,502 | +0.00(+0.00%) |
Apr 11, 2014 | 8.889 | 8.939 | 8.889 | 8.896 | 98,077 | +0.01(+0.12%) |
Apr 10, 2014 | 8.864 | 8.949 | 8.864 | 8.885 | 97,409 | +0.03(+0.32%) |
Apr 09, 2014 | 8.856 | 8.878 | 8.821 | 8.856 | 81,328 | +0.01(+0.08%) |
Apr 08, 2014 | 8.864 | 8.864 | 8.842 | 8.849 | 49,653 | +0.01(+0.08%) |
Apr 07, 2014 | 8.842 | 8.864 | 8.835 | 8.842 | 57,865 | +0.01(+0.08%) |
Apr 04, 2014 | 8.835 | 8.885 | 8.821 | 8.835 | 86,816 | +0.00(+0.00%) |
Apr 03, 2014 | 8.799 | 8.835 | 8.792 | 8.835 | 46,918 | +0.03(+0.32%) |
Apr 02, 2014 | 8.821 | 8.835 | 8.799 | 8.807 | 36,814 | -0.02(-0.24%) |
Apr 01, 2014 | 8.835 | 8.835 | 8.785 | 8.828 | 76,154 | -0.01(-0.08%) |
Mar 31, 2014 | 8.807 | 8.835 | 8.785 | 8.835 | 68,349 | +0.02(+0.24%) |
Mar 28, 2014 | 8.821 | 8.836 | 8.799 | 8.814 | 43,295 | -0.02(-0.24%) |
Mar 27, 2014 | 8.814 | 8.856 | 8.799 | 8.835 | 40,794 | +0.02(+0.24%) |
Mar 26, 2014 | 8.785 | 8.835 | 8.764 | 8.814 | 69,163 | +0.02(+0.24%) |
Mar 25, 2014 | 8.814 | 8.821 | 8.778 | 8.792 | 53,577 | -0.03(-0.32%) |
Mar 24, 2014 | 8.757 | 8.821 | 8.757 | 8.821 | 29,528 | +0.03(+0.32%) |
Mar 21, 2014 | 8.778 | 8.793 | 8.757 | 8.792 | 102,428 | +0.02(+0.24%) |
Mar 20, 2014 | 8.735 | 8.771 | 8.692 | 8.771 | 168,948 | +0.04(+0.41%) |
Mar 19, 2014 | 8.778 | 8.807 | 8.728 | 8.735 | 144,475 | -0.08(-0.89%) |
Mar 18, 2014 | 8.849 | 8.849 | 8.792 | 8.814 | 56,697 | -0.01(-0.08%) |
Mar 17, 2014 | 8.821 | 8.849 | 8.814 | 8.821 | 87,100 | +0.00(+0.00%) |
Mar 14, 2014 | 8.835 | 8.835 | 8.799 | 8.821 | 26,363 | +0.01(+0.08%) |
Mar 13, 2014 | 8.792 | 8.828 | 8.764 | 8.814 | 62,100 | +0.01(+0.08%) |
Mar 12, 2014 | 8.764 | 8.814 | 8.764 | 8.807 | 66,829 | +0.04(+0.45%) |
Mar 11, 2014 | 8.753 | 8.774 | 8.746 | 8.767 | 49,150 | +0.00(+0.00%) |
Mar 10, 2014 | 8.710 | 8.767 | 8.710 | 8.767 | 45,255 | +0.07(+0.82%) |
Mar 07, 2014 | 8.731 | 8.739 | 8.675 | 8.696 | 177,284 | -0.06(-0.73%) |
Mar 06, 2014 | 8.795 | 8.810 | 8.732 | 8.760 | 80,225 | -0.04(-0.40%) |
Mar 05, 2014 | 8.788 | 8.802 | 8.772 | 8.795 | 71,863 | +0.01(+0.08%) |
Mar 04, 2014 | 8.810 | 8.810 | 8.788 | 8.788 | 83,180 | +0.00(+0.00%) |