Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.210 | 9.228 | 9.035 | 9.045 | 12,447 | -0.20(-2.16%) |
May 29, 2014 | 9.201 | 9.278 | 9.200 | 9.244 | 7,142 | +0.04(+0.48%) |
May 28, 2014 | 9.074 | 9.239 | 9.064 | 9.200 | 3,400 | -0.00(-0.00%) |
May 27, 2014 | 9.171 | 9.258 | 9.045 | 9.200 | 8,563 | -0.04(-0.42%) |
May 23, 2014 | 9.229 | 9.239 | 9.239 | 9.239 | 4,215 | +0.00(+0.00%) |
May 22, 2014 | 9.220 | 9.239 | 9.151 | 9.239 | 9,092 | +0.01(+0.11%) |
May 21, 2014 | 9.210 | 9.258 | 9.210 | 9.229 | 7,658 | +0.09(+0.96%) |
May 20, 2014 | 9.171 | 9.229 | 9.142 | 9.142 | 139,752 | -0.08(-0.84%) |
May 19, 2014 | 9.229 | 9.229 | 9.181 | 9.220 | 4,536 | -0.01(-0.11%) |
May 16, 2014 | 9.142 | 9.307 | 9.045 | 9.229 | 4,624 | +0.16(+1.71%) |
May 15, 2014 | 9.054 | 9.074 | 9.054 | 9.074 | 615 | -0.18(-2.00%) |
May 14, 2014 | 9.239 | 9.307 | 9.142 | 9.258 | 8,057 | -0.08(-0.83%) |
May 13, 2014 | 9.220 | 9.434 | 8.802 | 9.336 | 8,844 | +0.11(+1.16%) |
May 12, 2014 | 9.142 | 9.229 | 8.792 | 9.229 | 26,683 | +0.09(+0.96%) |
May 09, 2014 | 8.996 | 9.161 | 8.996 | 9.142 | 9,793 | +0.05(+0.53%) |
May 08, 2014 | 8.947 | 9.093 | 8.947 | 9.093 | 1,809 | -0.19(-2.09%) |
May 07, 2014 | 9.550 | 9.550 | 9.288 | 9.288 | 8,097 | -0.18(-1.95%) |
May 06, 2014 | 9.385 | 9.550 | 9.385 | 9.472 | 1,043 | +0.03(+0.31%) |
May 05, 2014 | 9.404 | 9.521 | 9.307 | 9.443 | 14,289 | -0.05(-0.51%) |
May 02, 2014 | 9.434 | 9.579 | 9.424 | 9.492 | 2,886 | -0.02(-0.20%) |
May 01, 2014 | 9.572 | 9.628 | 9.197 | 9.511 | 12,993 | -0.01(-0.10%) |
Apr 30, 2014 | 9.560 | 9.560 | 9.259 | 9.521 | 3,004 | +0.00(+0.00%) |
Apr 29, 2014 | 9.434 | 9.579 | 9.434 | 9.521 | 25,461 | +0.10(+1.03%) |
Apr 28, 2014 | 9.385 | 9.521 | 9.375 | 9.424 | 7,483 | +0.06(+0.62%) |
Apr 25, 2014 | 9.258 | 9.472 | 9.249 | 9.365 | 11,271 | +0.12(+1.26%) |
Apr 24, 2014 | 9.297 | 9.336 | 8.753 | 9.249 | 13,651 | +0.05(+0.53%) |
Apr 23, 2014 | 9.482 | 9.482 | 9.006 | 9.200 | 7,166 | -0.13(-1.36%) |
Apr 22, 2014 | 9.511 | 9.516 | 9.190 | 9.327 | 5,032 | -0.06(-0.62%) |
Apr 21, 2014 | 9.171 | 9.472 | 9.122 | 9.385 | 8,470 | +0.17(+1.79%) |
Apr 17, 2014 | 9.239 | 9.220 | 9.220 | 9.220 | 16,760 | -0.10(-1.04%) |
Apr 16, 2014 | 9.171 | 9.317 | 9.171 | 9.317 | 5,639 | +0.15(+1.59%) |
Apr 15, 2014 | 9.249 | 9.318 | 8.996 | 9.171 | 7,482 | +0.02(+0.21%) |
Apr 14, 2014 | 9.142 | 9.365 | 9.074 | 9.151 | 24,995 | +0.05(+0.53%) |
Apr 11, 2014 | 9.482 | 9.482 | 9.093 | 9.103 | 164,379 | -0.43(-4.49%) |
Apr 10, 2014 | 9.424 | 9.558 | 9.249 | 9.531 | 30,455 | +0.04(+0.41%) |
Apr 09, 2014 | 9.419 | 9.579 | 9.366 | 9.492 | 8,761 | +0.08(+0.83%) |
Apr 08, 2014 | 9.327 | 9.521 | 9.298 | 9.414 | 9,582 | -0.01(-0.10%) |
Apr 07, 2014 | 9.424 | 9.521 | 9.336 | 9.424 | 10,040 | +0.01(+0.10%) |
Apr 04, 2014 | 9.511 | 9.531 | 9.404 | 9.414 | 53,755 | -0.06(-0.62%) |
Apr 03, 2014 | 9.283 | 9.482 | 9.268 | 9.472 | 7,708 | +0.11(+1.14%) |
Apr 02, 2014 | 9.327 | 9.365 | 9.327 | 9.365 | 898 | +0.06(+0.63%) |
Apr 01, 2014 | 9.375 | 9.482 | 9.269 | 9.307 | 15,007 | -0.09(-0.93%) |
Mar 31, 2014 | 9.278 | 9.560 | 9.266 | 9.395 | 6,881 | +0.09(+0.94%) |
Mar 28, 2014 | 9.278 | 9.434 | 9.261 | 9.307 | 9,380 | +0.03(+0.31%) |
Mar 27, 2014 | 9.258 | 9.278 | 9.258 | 9.278 | 2,280 | -0.01(-0.10%) |
Mar 26, 2014 | 9.307 | 9.550 | 9.269 | 9.288 | 9,446 | -0.09(-0.93%) |
Mar 25, 2014 | 9.404 | 9.579 | 9.244 | 9.375 | 28,380 | -0.03(-0.31%) |
Mar 24, 2014 | 9.628 | 9.628 | 9.404 | 9.404 | 6,464 | -0.21(-2.22%) |
Mar 21, 2014 | 9.196 | 9.628 | 9.196 | 9.618 | 10,012 | +0.03(+0.30%) |
Mar 20, 2014 | 9.677 | 9.677 | 9.540 | 9.589 | 12,851 | -0.09(-0.90%) |
Mar 19, 2014 | 9.628 | 9.677 | 9.521 | 9.677 | 27,347 | +0.11(+1.12%) |
Mar 18, 2014 | 9.365 | 9.579 | 9.365 | 9.570 | 14,112 | +0.13(+1.34%) |
Mar 17, 2014 | 9.151 | 9.482 | 9.151 | 9.443 | 31,341 | +0.13(+1.36%) |
Mar 14, 2014 | 9.190 | 9.336 | 9.153 | 9.317 | 6,357 | +0.11(+1.16%) |
Mar 13, 2014 | 9.142 | 9.314 | 9.083 | 9.210 | 5,021 | +0.03(+0.32%) |
Mar 12, 2014 | 9.142 | 9.190 | 9.054 | 9.181 | 7,591 | +0.04(+0.43%) |
Mar 11, 2014 | 9.142 | 9.142 | 9.064 | 9.142 | 5,003 | +0.02(+0.21%) |
Mar 10, 2014 | 9.122 | 9.142 | 9.044 | 9.122 | 10,602 | +0.14(+1.52%) |
Mar 07, 2014 | 8.918 | 9.020 | 8.753 | 8.986 | 12,560 | +0.00(+0.00%) |
Mar 06, 2014 | 9.599 | 9.599 | 8.655 | 8.986 | 66,664 | -0.56(-5.91%) |
Mar 05, 2014 | 9.463 | 9.560 | 9.395 | 9.550 | 8,112 | +0.01(+0.10%) |
Mar 04, 2014 | 9.540 | 9.579 | 9.511 | 9.540 | 3,936 | +0.02(+0.20%) |