Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.012 | 9.051 | 8.725 | 8.849 | 56,454 | -0.12(-1.31%) |
May 29, 2014 | 9.097 | 9.136 | 8.914 | 8.967 | 31,341 | -0.05(-0.51%) |
May 28, 2014 | 9.104 | 9.240 | 8.914 | 9.012 | 33,771 | -0.17(-1.85%) |
May 27, 2014 | 9.182 | 9.214 | 8.830 | 9.182 | 34,374 | +0.08(+0.93%) |
May 23, 2014 | 8.947 | 9.097 | 9.097 | 9.097 | 28,369 | +0.09(+1.01%) |
May 22, 2014 | 8.888 | 9.104 | 8.810 | 9.006 | 17,246 | +0.13(+1.47%) |
May 21, 2014 | 8.630 | 8.960 | 8.630 | 8.875 | 50,256 | +0.07(+0.81%) |
May 20, 2014 | 8.901 | 8.960 | 8.549 | 8.804 | 69,929 | -0.14(-1.53%) |
May 19, 2014 | 8.817 | 9.019 | 8.817 | 8.940 | 21,470 | +0.02(+0.22%) |
May 16, 2014 | 8.777 | 8.967 | 8.647 | 8.921 | 47,991 | +0.10(+1.18%) |
May 15, 2014 | 8.686 | 8.901 | 8.517 | 8.817 | 73,427 | +0.08(+0.90%) |
May 14, 2014 | 8.817 | 8.999 | 8.627 | 8.738 | 74,960 | -0.10(-1.18%) |
May 13, 2014 | 9.299 | 9.306 | 8.836 | 8.843 | 41,118 | -0.47(-5.04%) |
May 12, 2014 | 8.994 | 9.465 | 8.994 | 9.312 | 83,397 | +0.42(+4.67%) |
May 09, 2014 | 8.572 | 8.994 | 8.572 | 8.897 | 54,671 | +0.32(+3.71%) |
May 08, 2014 | 8.825 | 8.942 | 8.572 | 8.578 | 46,348 | -0.23(-2.58%) |
May 07, 2014 | 8.604 | 8.929 | 8.325 | 8.806 | 71,019 | +0.28(+3.27%) |
May 06, 2014 | 8.676 | 8.702 | 8.520 | 8.526 | 65,095 | -0.19(-2.16%) |
May 05, 2014 | 8.650 | 8.799 | 8.637 | 8.715 | 47,758 | +0.00(+0.00%) |
May 02, 2014 | 8.741 | 8.877 | 8.637 | 8.715 | 47,366 | -0.04(-0.45%) |
May 01, 2014 | 8.949 | 9.085 | 8.643 | 8.754 | 73,250 | -0.20(-2.25%) |
Apr 30, 2014 | 8.975 | 9.091 | 8.721 | 8.955 | 90,192 | -0.08(-0.93%) |
Apr 29, 2014 | 8.916 | 9.124 | 8.799 | 9.039 | 64,824 | +0.20(+2.28%) |
Apr 28, 2014 | 8.832 | 8.936 | 8.637 | 8.838 | 71,998 | +0.01(+0.07%) |
Apr 25, 2014 | 8.825 | 8.929 | 8.637 | 8.832 | 63,518 | -0.06(-0.73%) |
Apr 24, 2014 | 8.812 | 8.999 | 8.715 | 8.897 | 67,784 | +0.13(+1.48%) |
Apr 23, 2014 | 9.033 | 9.033 | 8.734 | 8.767 | 55,908 | -0.26(-2.88%) |
Apr 22, 2014 | 8.994 | 9.137 | 8.994 | 9.026 | 46,105 | +0.07(+0.80%) |
Apr 21, 2014 | 8.981 | 9.130 | 8.916 | 8.955 | 34,729 | -0.01(-0.14%) |
Apr 17, 2014 | 9.104 | 8.968 | 8.968 | 8.968 | 49,123 | -0.18(-1.99%) |
Apr 16, 2014 | 9.286 | 9.286 | 9.062 | 9.150 | 112,178 | -0.03(-0.28%) |
Apr 15, 2014 | 9.020 | 9.280 | 8.780 | 9.176 | 84,513 | +0.23(+2.54%) |
Apr 14, 2014 | 9.098 | 9.156 | 8.929 | 8.949 | 67,808 | -0.04(-0.43%) |
Apr 11, 2014 | 8.877 | 9.098 | 8.877 | 8.988 | 62,569 | +0.02(+0.22%) |
Apr 10, 2014 | 9.429 | 9.455 | 8.942 | 8.968 | 59,540 | -0.49(-5.22%) |
Apr 09, 2014 | 9.169 | 9.530 | 9.117 | 9.462 | 82,350 | +0.35(+3.85%) |
Apr 08, 2014 | 9.120 | 9.307 | 9.111 | 9.111 | 59,487 | -0.03(-0.28%) |
Apr 07, 2014 | 9.247 | 9.390 | 9.137 | 9.137 | 53,689 | -0.13(-1.40%) |
Apr 04, 2014 | 9.416 | 9.481 | 9.267 | 9.267 | 55,444 | -0.05(-0.49%) |
Apr 03, 2014 | 9.650 | 9.708 | 9.306 | 9.312 | 127,440 | -0.21(-2.25%) |
Apr 02, 2014 | 9.526 | 9.572 | 9.254 | 9.526 | 55,440 | +0.05(+0.55%) |
Apr 01, 2014 | 9.637 | 9.890 | 9.345 | 9.475 | 70,415 | -0.17(-1.75%) |
Mar 31, 2014 | 9.812 | 9.910 | 9.617 | 9.643 | 69,330 | -0.12(-1.20%) |
Mar 28, 2014 | 9.741 | 9.838 | 9.689 | 9.760 | 30,163 | +0.02(+0.20%) |
Mar 27, 2014 | 9.897 | 9.897 | 9.611 | 9.741 | 19,375 | -0.12(-1.19%) |
Mar 26, 2014 | 10.26 | 10.27 | 9.851 | 9.858 | 27,561 | -0.31(-3.00%) |
Mar 25, 2014 | 10.13 | 10.27 | 10.03 | 10.16 | 22,549 | +0.12(+1.16%) |
Mar 24, 2014 | 10.29 | 10.29 | 9.923 | 10.05 | 31,894 | -0.21(-2.03%) |
Mar 21, 2014 | 10.39 | 10.40 | 10.18 | 10.25 | 166,087 | -0.14(-1.31%) |
Mar 20, 2014 | 10.39 | 10.40 | 10.36 | 10.39 | 21,089 | +0.00(+0.00%) |
Mar 19, 2014 | 10.39 | 10.45 | 10.33 | 10.39 | 36,791 | +0.00(+0.00%) |
Mar 18, 2014 | 10.36 | 10.40 | 10.36 | 10.39 | 51,718 | +0.03(+0.25%) |
Mar 17, 2014 | 10.33 | 10.40 | 10.33 | 10.36 | 40,416 | +0.13(+1.27%) |
Mar 14, 2014 | 10.16 | 10.25 | 10.12 | 10.23 | 76,718 | +0.01(+0.06%) |
Mar 13, 2014 | 10.39 | 10.39 | 10.12 | 10.23 | 29,078 | -0.09(-0.88%) |
Mar 12, 2014 | 10.21 | 10.35 | 10.14 | 10.32 | 48,550 | +0.09(+0.89%) |
Mar 11, 2014 | 10.31 | 10.31 | 10.17 | 10.23 | 27,656 | -0.18(-1.69%) |
Mar 10, 2014 | 10.23 | 10.40 | 10.23 | 10.40 | 42,805 | +0.16(+1.52%) |
Mar 07, 2014 | 10.35 | 10.36 | 10.18 | 10.25 | 151,795 | -0.04(-0.38%) |
Mar 06, 2014 | 10.32 | 10.39 | 10.23 | 10.29 | 94,124 | -0.05(-0.44%) |
Mar 05, 2014 | 10.32 | 10.45 | 10.27 | 10.33 | 72,123 | +0.01(+0.13%) |
Mar 04, 2014 | 9.747 | 10.36 | 9.689 | 10.32 | 70,537 | +0.64(+6.64%) |