Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.710 | 8.748 | 8.620 | 8.640 | 60,651 | -0.39(-4.32%) |
May 29, 2014 | 8.980 | 9.050 | 8.980 | 9.030 | 260,591 | +0.02(+0.22%) |
May 28, 2014 | 9.040 | 9.040 | 8.970 | 9.010 | 55,251 | -0.05(-0.55%) |
May 27, 2014 | 9.160 | 9.160 | 9.040 | 9.060 | 177,839 | +0.03(+0.33%) |
May 23, 2014 | 9.030 | 9.030 | 9.030 | 0 | +0.09(+1.01%) | |
May 22, 2014 | 8.850 | 8.990 | 8.850 | 8.940 | 42,963 | +0.09(+1.02%) |
May 21, 2014 | 8.730 | 8.882 | 8.730 | 8.850 | 63,742 | +0.03(+0.28%) |
May 20, 2014 | 8.890 | 8.910 | 8.800 | 8.825 | 104,382 | -0.19(-2.05%) |
May 19, 2014 | 9.034 | 9.034 | 8.950 | 9.010 | 68,270 | -0.08(-0.88%) |
May 16, 2014 | 8.970 | 9.100 | 8.970 | 9.090 | 86,102 | -0.02(-0.22%) |
May 15, 2014 | 9.100 | 9.150 | 9.060 | 9.110 | 108,816 | -0.06(-0.65%) |
May 14, 2014 | 9.140 | 9.210 | 9.100 | 9.170 | 87,306 | -0.19(-2.03%) |
May 13, 2014 | 9.390 | 9.390 | 9.310 | 9.360 | 108,868 | +0.08(+0.86%) |
May 12, 2014 | 9.270 | 9.300 | 9.250 | 9.280 | 240,982 | +0.04(+0.43%) |
May 09, 2014 | 9.310 | 9.310 | 9.210 | 9.240 | 274,086 | -0.09(-0.96%) |
May 08, 2014 | 9.330 | 9.420 | 9.330 | 9.330 | 42,000 | -0.02(-0.21%) |
May 07, 2014 | 9.325 | 9.350 | 9.270 | 9.350 | 132,458 | +0.05(+0.54%) |
May 06, 2014 | 9.370 | 9.370 | 9.300 | 9.300 | 54,771 | -0.03(-0.32%) |
May 05, 2014 | 9.260 | 9.330 | 9.240 | 9.330 | 76,675 | -0.07(-0.74%) |
May 02, 2014 | 9.340 | 9.400 | 9.320 | 9.400 | 72,369 | +0.08(+0.86%) |
May 01, 2014 | 9.300 | 9.380 | 9.290 | 9.320 | 86,258 | -0.03(-0.32%) |
Apr 30, 2014 | 9.300 | 9.350 | 9.280 | 9.350 | 52,644 | +0.12(+1.30%) |
Apr 29, 2014 | 9.130 | 9.239 | 9.130 | 9.230 | 107,109 | +0.01(+0.11%) |
Apr 28, 2014 | 9.170 | 9.230 | 9.120 | 9.220 | 407,228 | +0.06(+0.66%) |
Apr 25, 2014 | 9.110 | 9.180 | 9.080 | 9.160 | 213,819 | -0.06(-0.65%) |
Apr 24, 2014 | 9.240 | 9.240 | 9.170 | 9.220 | 389,233 | +0.04(+0.44%) |
Apr 23, 2014 | 9.190 | 9.240 | 9.120 | 9.180 | 569,557 | -0.07(-0.76%) |
Apr 22, 2014 | 9.220 | 9.250 | 9.200 | 9.250 | 59,001 | +0.09(+0.98%) |
Apr 21, 2014 | 9.160 | 9.280 | 9.160 | 9.160 | 63,477 | -0.06(-0.65%) |
Apr 17, 2014 | 9.220 | 9.220 | 9.220 | 0 | -0.02(-0.22%) | |
Apr 16, 2014 | 9.220 | 9.260 | 9.150 | 9.240 | 55,482 | +0.04(+0.43%) |
Apr 15, 2014 | 9.120 | 9.210 | 9.080 | 9.200 | 287,594 | +0.00(+0.00%) |
Apr 14, 2014 | 9.180 | 9.250 | 9.140 | 9.200 | 55,095 | +0.01(+0.11%) |
Apr 11, 2014 | 9.100 | 9.200 | 9.100 | 9.190 | 0 | -0.13(-1.43%) |
Apr 10, 2014 | 9.320 | 9.390 | 9.240 | 9.323 | 42,003 | -0.05(-0.50%) |
Apr 09, 2014 | 9.300 | 9.370 | 9.260 | 9.370 | 93,763 | +0.12(+1.30%) |
Apr 08, 2014 | 9.240 | 9.270 | 9.200 | 9.250 | 53,242 | +0.26(+2.89%) |
Apr 07, 2014 | 9.000 | 9.060 | 8.980 | 8.990 | 78,271 | +0.01(+0.11%) |
Apr 04, 2014 | 9.011 | 9.040 | 8.940 | 8.980 | 0 | +0.02(+0.22%) |
Apr 03, 2014 | 8.980 | 8.980 | 8.900 | 8.960 | 44,337 | +0.10(+1.13%) |
Apr 02, 2014 | 8.800 | 8.870 | 8.800 | 8.860 | 69,266 | +0.04(+0.45%) |
Apr 01, 2014 | 8.760 | 8.820 | 8.740 | 8.820 | 72,771 | +0.00(+0.00%) |
Mar 31, 2014 | 8.840 | 8.880 | 8.820 | 8.820 | 77,712 | +0.00(+0.00%) |
Mar 28, 2014 | 8.800 | 8.850 | 8.790 | 8.820 | 0 | +0.09(+1.04%) |
Mar 27, 2014 | 8.770 | 8.770 | 8.700 | 8.729 | 115,439 | -0.04(-0.47%) |
Mar 26, 2014 | 8.790 | 8.810 | 8.720 | 8.770 | 79,510 | -0.05(-0.57%) |
Mar 25, 2014 | 8.740 | 8.830 | 8.720 | 8.820 | 97,083 | +0.11(+1.26%) |
Mar 24, 2014 | 8.760 | 8.784 | 8.630 | 8.710 | 74,365 | -0.06(-0.68%) |
Mar 21, 2014 | 8.845 | 8.860 | 8.733 | 8.770 | 102,982 | -0.05(-0.62%) |
Mar 20, 2014 | 8.770 | 8.830 | 8.710 | 8.825 | 107,411 | -0.08(-0.84%) |
Mar 19, 2014 | 8.990 | 8.990 | 8.850 | 8.900 | 234,202 | -0.09(-1.00%) |
Mar 18, 2014 | 8.930 | 9.000 | 8.930 | 8.990 | 80,122 | +0.09(+0.95%) |
Mar 17, 2014 | 8.830 | 8.920 | 8.830 | 8.905 | 62,242 | +0.06(+0.74%) |
Mar 14, 2014 | 8.875 | 8.900 | 8.840 | 8.840 | 0 | -0.15(-1.64%) |
Mar 13, 2014 | 9.140 | 9.140 | 8.940 | 8.988 | 63,357 | -0.14(-1.56%) |
Mar 12, 2014 | 9.140 | 9.150 | 9.070 | 9.130 | 105,202 | -0.09(-0.98%) |
Mar 11, 2014 | 9.210 | 9.230 | 9.170 | 9.220 | 130,012 | -0.04(-0.43%) |
Mar 10, 2014 | 9.260 | 9.300 | 9.140 | 9.260 | 91,741 | -0.13(-1.38%) |
Mar 07, 2014 | 9.480 | 9.480 | 9.320 | 9.390 | 0 | -0.05(-0.53%) |
Mar 06, 2014 | 9.440 | 9.440 | 9.370 | 9.440 | 102,467 | +0.21(+2.28%) |
Mar 05, 2014 | 9.235 | 9.320 | 9.190 | 9.230 | 79,309 | +0.08(+0.82%) |
Mar 04, 2014 | 9.220 | 9.220 | 9.140 | 9.155 | 148,774 | +0.08(+0.94%) |