Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.496 | 9.496 | 9.413 | 9.426 | 72,034 | -0.06(-0.61%) |
May 29, 2014 | 9.426 | 9.483 | 9.413 | 9.483 | 112,764 | +0.08(+0.88%) |
May 28, 2014 | 9.464 | 9.477 | 9.388 | 9.400 | 158,820 | -0.02(-0.20%) |
May 27, 2014 | 9.451 | 9.451 | 9.394 | 9.420 | 117,002 | -0.01(-0.14%) |
May 23, 2014 | 9.407 | 9.432 | 9.432 | 9.432 | 73,020 | +0.09(+0.96%) |
May 22, 2014 | 9.349 | 9.368 | 9.324 | 9.343 | 94,816 | +0.01(+0.07%) |
May 21, 2014 | 9.324 | 9.354 | 9.311 | 9.337 | 144,966 | -0.01(-0.14%) |
May 20, 2014 | 9.298 | 9.349 | 9.286 | 9.349 | 109,329 | +0.08(+0.83%) |
May 19, 2014 | 9.273 | 9.292 | 9.260 | 9.273 | 74,842 | +0.03(+0.28%) |
May 16, 2014 | 9.254 | 9.266 | 9.215 | 9.247 | 113,676 | +0.03(+0.35%) |
May 15, 2014 | 9.215 | 9.247 | 9.196 | 9.215 | 102,450 | +0.04(+0.42%) |
May 14, 2014 | 9.196 | 9.203 | 9.177 | 9.177 | 77,332 | -0.01(-0.07%) |
May 13, 2014 | 9.164 | 9.196 | 9.164 | 9.183 | 70,376 | +0.01(+0.07%) |
May 12, 2014 | 9.145 | 9.177 | 9.141 | 9.177 | 110,099 | +0.04(+0.42%) |
May 09, 2014 | 9.114 | 9.152 | 9.107 | 9.139 | 49,312 | +0.03(+0.28%) |
May 08, 2014 | 9.101 | 9.139 | 9.095 | 9.114 | 91,023 | +0.01(+0.07%) |
May 07, 2014 | 9.069 | 9.120 | 9.069 | 9.107 | 72,411 | +0.01(+0.14%) |
May 06, 2014 | 9.044 | 9.095 | 9.039 | 9.095 | 140,072 | +0.05(+0.56%) |
May 05, 2014 | 9.056 | 9.082 | 9.037 | 9.044 | 140,705 | +0.00(+0.00%) |
May 02, 2014 | 9.075 | 9.075 | 9.037 | 9.044 | 77,138 | -0.02(-0.21%) |
May 01, 2014 | 9.075 | 9.101 | 9.060 | 9.063 | 127,875 | +0.01(+0.14%) |
Apr 30, 2014 | 9.018 | 9.050 | 9.018 | 9.050 | 50,049 | +0.04(+0.42%) |
Apr 29, 2014 | 9.018 | 9.025 | 8.980 | 9.012 | 106,679 | -0.01(-0.07%) |
Apr 28, 2014 | 9.025 | 9.063 | 9.018 | 9.018 | 81,433 | +0.01(+0.07%) |
Apr 25, 2014 | 9.012 | 9.018 | 8.993 | 9.012 | 67,266 | +0.04(+0.42%) |
Apr 24, 2014 | 8.980 | 8.999 | 8.961 | 8.975 | 109,170 | +0.03(+0.29%) |
Apr 23, 2014 | 8.968 | 9.012 | 8.949 | 8.949 | 109,357 | +0.01(+0.07%) |
Apr 22, 2014 | 8.942 | 8.974 | 8.936 | 8.942 | 101,900 | +0.00(+0.00%) |
Apr 21, 2014 | 8.923 | 8.949 | 8.920 | 8.942 | 74,158 | +0.03(+0.36%) |
Apr 17, 2014 | 8.923 | 8.910 | 8.910 | 8.910 | 77,838 | +0.01(+0.07%) |
Apr 16, 2014 | 8.879 | 8.904 | 8.834 | 8.904 | 77,998 | +0.05(+0.57%) |
Apr 15, 2014 | 8.853 | 8.872 | 8.834 | 8.853 | 74,943 | +0.01(+0.14%) |
Apr 14, 2014 | 8.879 | 8.885 | 8.828 | 8.841 | 78,282 | -0.05(-0.57%) |
Apr 11, 2014 | 8.866 | 8.923 | 8.860 | 8.891 | 136,708 | +0.04(+0.50%) |
Apr 10, 2014 | 8.853 | 8.891 | 8.841 | 8.847 | 113,468 | -0.03(-0.28%) |
Apr 09, 2014 | 8.879 | 8.879 | 8.847 | 8.872 | 92,208 | +0.03(+0.28%) |
Apr 08, 2014 | 8.809 | 8.860 | 8.809 | 8.847 | 73,346 | +0.01(+0.14%) |
Apr 07, 2014 | 8.822 | 8.841 | 8.809 | 8.834 | 55,380 | +0.05(+0.57%) |
Apr 04, 2014 | 8.778 | 8.815 | 8.771 | 8.784 | 36,648 | +0.01(+0.14%) |
Apr 03, 2014 | 8.740 | 8.778 | 8.715 | 8.771 | 53,989 | +0.05(+0.58%) |
Apr 02, 2014 | 8.752 | 8.752 | 8.677 | 8.721 | 119,095 | +0.00(+0.00%) |
Apr 01, 2014 | 8.765 | 8.771 | 8.721 | 8.721 | 145,361 | -0.04(-0.50%) |
Mar 31, 2014 | 8.784 | 8.797 | 8.727 | 8.765 | 93,071 | -0.01(-0.07%) |
Mar 28, 2014 | 8.797 | 8.828 | 8.759 | 8.771 | 91,678 | -0.03(-0.29%) |
Mar 27, 2014 | 8.778 | 8.864 | 8.771 | 8.797 | 97,272 | +0.03(+0.29%) |
Mar 26, 2014 | 8.740 | 8.771 | 8.740 | 8.771 | 109,280 | +0.01(+0.07%) |
Mar 25, 2014 | 8.778 | 8.778 | 8.727 | 8.765 | 70,738 | -0.02(-0.22%) |
Mar 24, 2014 | 8.721 | 8.803 | 8.683 | 8.784 | 134,339 | +0.08(+0.94%) |
Mar 21, 2014 | 8.683 | 8.752 | 8.683 | 8.702 | 94,653 | +0.02(+0.22%) |
Mar 20, 2014 | 8.683 | 8.733 | 8.658 | 8.683 | 105,429 | -0.04(-0.43%) |
Mar 19, 2014 | 8.803 | 8.822 | 8.721 | 8.721 | 96,783 | -0.09(-1.00%) |
Mar 18, 2014 | 8.872 | 8.872 | 8.809 | 8.809 | 105,668 | -0.06(-0.64%) |
Mar 17, 2014 | 8.822 | 8.879 | 8.822 | 8.866 | 91,626 | +0.04(+0.43%) |
Mar 14, 2014 | 8.853 | 8.865 | 8.809 | 8.828 | 29,936 | -0.03(-0.29%) |
Mar 13, 2014 | 8.790 | 8.866 | 8.784 | 8.853 | 88,512 | +0.06(+0.65%) |
Mar 12, 2014 | 8.759 | 8.834 | 8.740 | 8.797 | 75,538 | +0.04(+0.50%) |
Mar 11, 2014 | 8.746 | 8.752 | 8.702 | 8.752 | 56,384 | +0.03(+0.36%) |
Mar 10, 2014 | 8.665 | 8.752 | 8.665 | 8.721 | 73,189 | +0.02(+0.22%) |
Mar 07, 2014 | 8.721 | 8.727 | 8.639 | 8.702 | 227,254 | -0.03(-0.36%) |
Mar 06, 2014 | 8.777 | 8.784 | 8.734 | 8.734 | 92,072 | -0.06(-0.71%) |
Mar 05, 2014 | 8.796 | 8.796 | 8.767 | 8.796 | 36,480 | +0.02(+0.21%) |
Mar 04, 2014 | 8.821 | 8.821 | 8.752 | 8.777 | 88,841 | +0.01(+0.14%) |