Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.223 | 9.258 | 9.176 | 9.246 | 657,737 | +0.05(+0.51%) |
May 29, 2014 | 9.176 | 9.258 | 9.165 | 9.200 | 709,738 | +0.01(+0.13%) |
May 28, 2014 | 9.246 | 9.258 | 9.130 | 9.188 | 1,084,702 | -0.03(-0.38%) |
May 27, 2014 | 9.165 | 9.246 | 9.165 | 9.223 | 1,325,623 | +0.10(+1.15%) |
May 23, 2014 | 9.084 | 9.118 | 9.118 | 9.118 | 758,105 | +0.03(+0.38%) |
May 22, 2014 | 8.991 | 9.084 | 8.979 | 9.084 | 584,079 | +0.09(+1.03%) |
May 21, 2014 | 8.979 | 8.991 | 8.909 | 8.991 | 595,353 | +0.06(+0.65%) |
May 20, 2014 | 8.944 | 8.985 | 8.886 | 8.933 | 704,783 | +0.00(+0.00%) |
May 19, 2014 | 8.851 | 8.944 | 8.840 | 8.933 | 959,147 | +0.10(+1.18%) |
May 16, 2014 | 8.782 | 8.898 | 8.723 | 8.828 | 792,846 | +0.06(+0.66%) |
May 15, 2014 | 8.805 | 8.840 | 8.723 | 8.770 | 736,900 | -0.03(-0.40%) |
May 14, 2014 | 8.874 | 8.909 | 8.794 | 8.805 | 876,251 | -0.03(-0.39%) |
May 13, 2014 | 8.805 | 8.886 | 8.805 | 8.840 | 707,106 | +0.06(+0.66%) |
May 12, 2014 | 8.828 | 8.886 | 8.770 | 8.782 | 1,137,967 | +0.00(+0.00%) |
May 09, 2014 | 8.770 | 8.805 | 8.735 | 8.782 | 993,469 | +0.05(+0.53%) |
May 08, 2014 | 8.886 | 8.886 | 8.723 | 8.735 | 1,609,165 | -0.09(-1.05%) |
May 07, 2014 | 8.596 | 8.880 | 8.596 | 8.828 | 2,894,988 | +0.26(+2.98%) |
May 06, 2014 | 8.549 | 8.596 | 8.514 | 8.572 | 615,924 | +0.02(+0.27%) |
May 05, 2014 | 8.514 | 8.631 | 8.491 | 8.549 | 774,685 | -0.02(-0.27%) |
May 02, 2014 | 8.572 | 8.654 | 8.514 | 8.572 | 964,060 | -0.02(-0.27%) |
May 01, 2014 | 8.619 | 8.631 | 8.538 | 8.596 | 1,222,039 | +0.03(+0.41%) |
Apr 30, 2014 | 8.480 | 8.631 | 8.433 | 8.561 | 3,075,734 | +0.08(+0.96%) |
Apr 29, 2014 | 8.631 | 8.642 | 8.456 | 8.480 | 1,150,291 | -0.09(-1.08%) |
Apr 28, 2014 | 8.538 | 8.712 | 8.538 | 8.572 | 1,068,943 | +0.00(+0.00%) |
Apr 25, 2014 | 8.665 | 8.689 | 8.538 | 8.572 | 953,807 | -0.07(-0.81%) |
Apr 24, 2014 | 8.700 | 8.712 | 8.607 | 8.642 | 806,118 | -0.03(-0.40%) |
Apr 23, 2014 | 8.631 | 8.700 | 8.584 | 8.677 | 741,847 | +0.03(+0.40%) |
Apr 22, 2014 | 8.619 | 8.700 | 8.601 | 8.642 | 798,138 | +0.07(+0.79%) |
Apr 21, 2014 | 8.480 | 8.607 | 8.445 | 8.575 | 889,777 | +0.13(+1.54%) |
Apr 17, 2014 | 8.445 | 8.445 | 8.445 | 8.445 | 516,710 | +0.01(+0.14%) |
Apr 16, 2014 | 8.340 | 8.433 | 8.294 | 8.433 | 1,063,591 | +0.12(+1.40%) |
Apr 15, 2014 | 8.503 | 8.526 | 8.137 | 8.317 | 2,740,094 | -0.21(-2.45%) |
Apr 14, 2014 | 8.665 | 8.712 | 8.456 | 8.526 | 1,587,518 | -0.15(-1.74%) |
Apr 11, 2014 | 8.723 | 8.770 | 8.677 | 8.677 | 960,037 | -0.06(-0.66%) |
Apr 10, 2014 | 8.782 | 8.840 | 8.735 | 8.735 | 1,038,391 | -0.07(-0.79%) |
Apr 09, 2014 | 8.828 | 8.828 | 8.747 | 8.805 | 777,068 | -0.01(-0.13%) |
Apr 08, 2014 | 8.805 | 8.816 | 8.723 | 8.816 | 1,249,283 | +0.06(+0.66%) |
Apr 07, 2014 | 8.758 | 8.816 | 8.723 | 8.758 | 1,114,805 | +0.02(+0.27%) |
Apr 04, 2014 | 8.840 | 8.840 | 8.723 | 8.735 | 1,434,757 | -0.07(-0.79%) |
Apr 03, 2014 | 8.805 | 8.851 | 8.770 | 8.805 | 2,153,049 | -0.03(-0.39%) |
Apr 02, 2014 | 8.735 | 8.840 | 8.677 | 8.840 | 18,335,058 | -0.24(-2.69%) |
Apr 01, 2014 | 9.060 | 9.118 | 9.037 | 9.084 | 715,618 | +0.05(+0.51%) |
Mar 31, 2014 | 9.037 | 9.037 | 9.002 | 9.037 | 1,098,338 | +0.03(+0.39%) |
Mar 28, 2014 | 8.944 | 9.049 | 8.887 | 9.002 | 443,094 | +0.03(+0.39%) |
Mar 27, 2014 | 8.816 | 9.049 | 8.782 | 8.967 | 845,189 | +0.14(+1.58%) |
Mar 26, 2014 | 9.002 | 9.002 | 8.828 | 8.828 | 1,115,422 | -0.17(-1.94%) |
Mar 25, 2014 | 9.130 | 9.153 | 8.933 | 9.002 | 1,175,009 | -0.16(-1.77%) |
Mar 24, 2014 | 9.269 | 9.269 | 9.130 | 9.165 | 877,947 | -0.13(-1.37%) |
Mar 21, 2014 | 9.049 | 9.293 | 8.985 | 9.293 | 1,860,209 | +0.39(+4.44%) |
Mar 20, 2014 | 8.898 | 8.933 | 8.770 | 8.898 | 1,467,453 | -0.03(-0.39%) |
Mar 19, 2014 | 9.045 | 9.101 | 8.921 | 8.933 | 2,568,823 | -0.09(-1.00%) |
Mar 18, 2014 | 8.966 | 9.034 | 8.899 | 9.022 | 1,359,458 | +0.10(+1.13%) |
Mar 17, 2014 | 8.933 | 8.966 | 8.876 | 8.921 | 1,006,048 | +0.07(+0.76%) |
Mar 14, 2014 | 8.832 | 8.966 | 8.820 | 8.854 | 798,831 | +0.03(+0.38%) |
Mar 13, 2014 | 8.820 | 8.832 | 8.731 | 8.820 | 700,411 | +0.04(+0.51%) |
Mar 12, 2014 | 8.517 | 8.787 | 8.517 | 8.775 | 925,295 | +0.26(+3.03%) |
Mar 11, 2014 | 8.630 | 8.686 | 8.506 | 8.517 | 610,712 | -0.11(-1.30%) |
Mar 10, 2014 | 8.495 | 8.652 | 8.484 | 8.630 | 749,600 | +0.13(+1.59%) |
Mar 07, 2014 | 8.641 | 8.686 | 8.439 | 8.495 | 1,910,708 | -0.24(-2.70%) |
Mar 06, 2014 | 8.787 | 8.832 | 8.568 | 8.731 | 2,008,408 | -0.21(-2.38%) |
Mar 05, 2014 | 8.899 | 8.989 | 8.809 | 8.944 | 1,784,367 | +0.22(+2.57%) |
Mar 04, 2014 | 8.753 | 8.798 | 8.674 | 8.719 | 2,003,178 | -0.01(-0.13%) |