Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.170 | 9.199 | 9.127 | 9.179 | 539,996 | +0.01(+0.09%) |
May 29, 2014 | 9.103 | 9.185 | 9.103 | 9.170 | 737,085 | +0.06(+0.65%) |
May 28, 2014 | 9.230 | 9.263 | 9.094 | 9.111 | 1,626,867 | -0.12(-1.28%) |
May 27, 2014 | 9.345 | 9.351 | 9.213 | 9.230 | 1,586,815 | -0.12(-1.30%) |
May 23, 2014 | 9.368 | 9.351 | 9.351 | 9.351 | 463,910 | -0.01(-0.06%) |
May 22, 2014 | 9.331 | 9.365 | 9.317 | 9.356 | 520,303 | +0.04(+0.45%) |
May 21, 2014 | 9.275 | 9.334 | 9.269 | 9.314 | 623,333 | +0.03(+0.36%) |
May 20, 2014 | 9.292 | 9.297 | 9.245 | 9.280 | 598,622 | -0.01(-0.06%) |
May 19, 2014 | 9.317 | 9.325 | 9.269 | 9.286 | 597,284 | -0.01(-0.15%) |
May 16, 2014 | 9.289 | 9.314 | 9.255 | 9.300 | 794,824 | -0.01(-0.06%) |
May 15, 2014 | 9.283 | 9.320 | 9.283 | 9.306 | 770,212 | +0.03(+0.33%) |
May 14, 2014 | 9.252 | 9.297 | 9.232 | 9.275 | 821,945 | +0.01(+0.06%) |
May 13, 2014 | 9.235 | 9.278 | 9.207 | 9.269 | 415,716 | +0.05(+0.52%) |
May 12, 2014 | 9.266 | 9.280 | 9.173 | 9.221 | 995,104 | -0.05(-0.55%) |
May 09, 2014 | 9.232 | 9.272 | 9.210 | 9.272 | 659,537 | +0.04(+0.43%) |
May 08, 2014 | 9.224 | 9.241 | 9.165 | 9.232 | 1,176,845 | +0.03(+0.31%) |
May 07, 2014 | 9.154 | 9.207 | 9.145 | 9.204 | 1,161,084 | +0.05(+0.55%) |
May 06, 2014 | 9.126 | 9.164 | 9.098 | 9.154 | 883,020 | +0.02(+0.25%) |
May 05, 2014 | 9.092 | 9.131 | 9.064 | 9.131 | 497,369 | +0.04(+0.46%) |
May 02, 2014 | 9.086 | 9.100 | 9.067 | 9.089 | 1,017,520 | +0.01(+0.06%) |
May 01, 2014 | 9.042 | 9.095 | 9.042 | 9.084 | 822,873 | +0.03(+0.34%) |
Apr 30, 2014 | 9.022 | 9.061 | 9.022 | 9.053 | 507,230 | -0.00(-0.03%) |
Apr 29, 2014 | 9.042 | 9.056 | 9.014 | 9.056 | 711,541 | +0.01(+0.15%) |
Apr 28, 2014 | 8.991 | 9.050 | 8.988 | 9.042 | 705,425 | +0.06(+0.72%) |
Apr 25, 2014 | 8.988 | 9.011 | 8.938 | 8.977 | 555,674 | -0.01(-0.09%) |
Apr 24, 2014 | 9.033 | 9.036 | 8.969 | 8.986 | 817,065 | -0.05(-0.56%) |
Apr 23, 2014 | 9.042 | 9.042 | 9.014 | 9.036 | 742,844 | +0.01(+0.16%) |
Apr 22, 2014 | 9.014 | 9.022 | 8.994 | 9.022 | 1,240,278 | +0.01(+0.16%) |
Apr 21, 2014 | 9.019 | 9.042 | 9.002 | 9.008 | 726,764 | -0.00(-0.03%) |
Apr 17, 2014 | 8.980 | 9.011 | 9.011 | 9.011 | 1,349,886 | +0.06(+0.66%) |
Apr 16, 2014 | 8.941 | 8.966 | 8.924 | 8.952 | 1,145,700 | +0.05(+0.60%) |
Apr 15, 2014 | 8.882 | 8.930 | 8.879 | 8.899 | 741,987 | +0.03(+0.35%) |
Apr 14, 2014 | 8.831 | 8.876 | 8.781 | 8.868 | 670,955 | +0.05(+0.54%) |
Apr 11, 2014 | 8.773 | 8.834 | 8.773 | 8.820 | 795,483 | +0.03(+0.38%) |
Apr 10, 2014 | 8.717 | 8.812 | 8.717 | 8.787 | 1,069,601 | +0.05(+0.58%) |
Apr 09, 2014 | 8.731 | 8.750 | 8.700 | 8.736 | 807,818 | +0.03(+0.39%) |
Apr 08, 2014 | 8.688 | 8.722 | 8.666 | 8.702 | 656,091 | +0.04(+0.42%) |
Apr 07, 2014 | 8.644 | 8.680 | 8.630 | 8.666 | 601,976 | +0.03(+0.32%) |
Apr 04, 2014 | 8.627 | 8.658 | 8.614 | 8.638 | 1,591,909 | +0.05(+0.55%) |
Apr 03, 2014 | 8.533 | 8.597 | 8.533 | 8.591 | 642,294 | +0.02(+0.23%) |
Apr 02, 2014 | 8.538 | 8.583 | 8.491 | 8.572 | 659,504 | +0.04(+0.42%) |
Apr 01, 2014 | 8.474 | 8.546 | 8.466 | 8.535 | 606,645 | +0.09(+1.12%) |
Mar 31, 2014 | 8.516 | 8.516 | 8.437 | 8.441 | 1,644,983 | -0.02(-0.23%) |
Mar 28, 2014 | 8.416 | 8.466 | 8.416 | 8.460 | 885,714 | +0.08(+0.96%) |
Mar 27, 2014 | 8.385 | 8.404 | 8.357 | 8.379 | 397,443 | +0.01(+0.07%) |
Mar 26, 2014 | 8.321 | 8.379 | 8.276 | 8.374 | 981,678 | +0.05(+0.64%) |
Mar 25, 2014 | 8.430 | 8.430 | 8.313 | 8.321 | 1,755,433 | -0.10(-1.16%) |
Mar 24, 2014 | 8.443 | 8.491 | 8.413 | 8.418 | 765,198 | -0.03(-0.36%) |
Mar 21, 2014 | 8.385 | 8.457 | 8.385 | 8.449 | 839,286 | +0.07(+0.86%) |
Mar 20, 2014 | 8.438 | 8.457 | 8.327 | 8.377 | 2,098,611 | -0.09(-1.02%) |
Mar 19, 2014 | 8.641 | 8.663 | 8.449 | 8.463 | 1,397,830 | -0.19(-2.16%) |
Mar 18, 2014 | 8.616 | 8.666 | 8.611 | 8.649 | 655,218 | +0.03(+0.32%) |
Mar 17, 2014 | 8.658 | 8.662 | 8.608 | 8.622 | 702,882 | -0.02(-0.26%) |
Mar 14, 2014 | 8.602 | 8.649 | 8.594 | 8.644 | 376,447 | +0.04(+0.43%) |
Mar 13, 2014 | 8.641 | 8.641 | 8.602 | 8.607 | 358,638 | -0.03(-0.39%) |
Mar 12, 2014 | 8.641 | 8.677 | 8.580 | 8.641 | 801,285 | -0.02(-0.19%) |
Mar 11, 2014 | 8.719 | 8.719 | 8.658 | 8.658 | 458,129 | -0.03(-0.32%) |
Mar 10, 2014 | 8.660 | 8.705 | 8.649 | 8.685 | 626,475 | +0.02(+0.26%) |
Mar 07, 2014 | 8.716 | 8.730 | 8.655 | 8.663 | 766,363 | -0.06(-0.70%) |
Mar 06, 2014 | 8.713 | 8.741 | 8.688 | 8.724 | 642,493 | +0.03(+0.32%) |
Mar 05, 2014 | 8.694 | 8.713 | 8.666 | 8.696 | 566,463 | +0.00(+0.00%) |
Mar 04, 2014 | 8.752 | 8.763 | 8.685 | 8.696 | 1,798,235 | -0.04(-0.51%) |