Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.554 | 9.699 | 9.554 | 9.614 | 3,250 | +0.08(+0.81%) |
May 29, 2014 | 9.598 | 9.598 | 9.503 | 9.536 | 3,705 | -0.07(-0.71%) |
May 28, 2014 | 9.639 | 9.639 | 9.502 | 9.605 | 1,288 | -0.09(-0.97%) |
May 27, 2014 | 9.665 | 9.777 | 9.426 | 9.699 | 2,780 | +0.11(+1.16%) |
May 23, 2014 | 9.802 | 9.588 | 9.588 | 9.588 | 8,388 | -0.07(-0.71%) |
May 22, 2014 | 9.657 | 9.863 | 9.287 | 9.657 | 6,251 | +0.00(+0.00%) |
May 21, 2014 | 9.373 | 9.708 | 9.373 | 9.657 | 8,047 | +0.28(+3.02%) |
May 20, 2014 | 9.279 | 9.682 | 9.210 | 9.373 | 15,153 | +0.11(+1.20%) |
May 19, 2014 | 9.130 | 9.305 | 9.120 | 9.262 | 1,980 | +0.16(+1.79%) |
May 16, 2014 | 9.210 | 9.210 | 9.039 | 9.099 | 9,571 | -0.02(-0.19%) |
May 15, 2014 | 9.004 | 9.142 | 8.996 | 9.116 | 5,284 | +0.04(+0.47%) |
May 14, 2014 | 9.316 | 9.316 | 9.047 | 9.073 | 3,287 | -0.09(-0.94%) |
May 13, 2014 | 8.901 | 9.184 | 8.901 | 9.159 | 7,006 | -0.01(-0.09%) |
May 12, 2014 | 9.184 | 9.219 | 8.927 | 9.167 | 11,151 | +0.15(+1.71%) |
May 09, 2014 | 8.935 | 9.099 | 8.910 | 9.013 | 2,620 | +0.11(+1.25%) |
May 08, 2014 | 8.893 | 9.004 | 8.884 | 8.901 | 6,405 | -0.05(-0.58%) |
May 07, 2014 | 9.193 | 9.193 | 8.867 | 8.953 | 10,746 | -0.08(-0.86%) |
May 06, 2014 | 8.996 | 9.073 | 8.852 | 9.030 | 18,242 | +0.10(+1.15%) |
May 05, 2014 | 9.021 | 9.064 | 8.858 | 8.927 | 7,888 | -0.14(-1.52%) |
May 02, 2014 | 9.004 | 9.064 | 9.004 | 9.064 | 12,479 | +0.05(+0.57%) |
May 01, 2014 | 9.073 | 9.330 | 9.004 | 9.013 | 17,209 | -0.09(-0.94%) |
Apr 30, 2014 | 8.953 | 9.227 | 8.927 | 9.099 | 13,423 | -0.03(-0.28%) |
Apr 29, 2014 | 9.159 | 9.245 | 9.013 | 9.124 | 8,418 | -0.08(-0.84%) |
Apr 28, 2014 | 9.305 | 9.554 | 9.150 | 9.202 | 8,128 | -0.14(-1.47%) |
Apr 25, 2014 | 9.511 | 9.768 | 9.262 | 9.339 | 7,258 | -0.18(-1.89%) |
Apr 24, 2014 | 9.485 | 9.914 | 9.459 | 9.519 | 8,804 | -0.03(-0.36%) |
Apr 23, 2014 | 9.348 | 9.785 | 9.270 | 9.554 | 5,533 | -0.06(-0.63%) |
Apr 22, 2014 | 9.416 | 9.811 | 9.410 | 9.614 | 15,823 | +0.30(+3.23%) |
Apr 21, 2014 | 9.425 | 9.425 | 9.184 | 9.313 | 10,445 | +0.00(+0.00%) |
Apr 17, 2014 | 9.142 | 9.313 | 9.313 | 9.313 | 3,844 | +0.09(+1.03%) |
Apr 16, 2014 | 9.184 | 9.227 | 9.184 | 9.219 | 2,213 | +0.06(+0.66%) |
Apr 15, 2014 | 9.073 | 9.262 | 9.051 | 9.159 | 11,185 | +0.15(+1.62%) |
Apr 14, 2014 | 8.944 | 9.124 | 8.798 | 9.013 | 27,702 | +0.03(+0.29%) |
Apr 11, 2014 | 9.099 | 9.202 | 8.850 | 8.987 | 15,679 | -0.12(-1.32%) |
Apr 10, 2014 | 9.313 | 9.356 | 9.099 | 9.107 | 12,626 | -0.15(-1.58%) |
Apr 09, 2014 | 9.270 | 9.356 | 9.099 | 9.253 | 67,061 | +0.03(+0.28%) |
Apr 08, 2014 | 9.081 | 9.227 | 9.081 | 9.227 | 84,767 | +0.11(+1.22%) |
Apr 07, 2014 | 9.133 | 9.167 | 9.047 | 9.116 | 7,094 | -0.11(-1.21%) |
Apr 04, 2014 | 9.159 | 9.373 | 9.107 | 9.227 | 11,447 | +0.13(+1.42%) |
Apr 03, 2014 | 9.099 | 9.184 | 9.039 | 9.098 | 6,892 | -0.10(-1.12%) |
Apr 02, 2014 | 9.330 | 9.408 | 9.202 | 9.202 | 3,328 | -0.09(-0.92%) |
Apr 01, 2014 | 9.305 | 9.305 | 9.287 | 9.287 | 819 | +0.01(+0.09%) |
Mar 31, 2014 | 9.150 | 9.287 | 8.987 | 9.279 | 19,397 | +0.14(+1.50%) |
Mar 28, 2014 | 9.262 | 9.262 | 9.021 | 9.142 | 4,923 | +0.00(+0.00%) |
Mar 27, 2014 | 9.021 | 9.154 | 9.021 | 9.142 | 4,362 | +0.08(+0.85%) |
Mar 26, 2014 | 9.124 | 9.348 | 9.064 | 9.064 | 11,551 | -0.19(-2.04%) |
Mar 25, 2014 | 9.168 | 9.330 | 9.124 | 9.253 | 4,544 | -0.08(-0.83%) |
Mar 24, 2014 | 9.184 | 9.331 | 9.142 | 9.330 | 1,316 | +0.22(+2.45%) |
Mar 21, 2014 | 9.442 | 9.442 | 9.107 | 9.107 | 16,157 | -0.33(-3.55%) |
Mar 20, 2014 | 9.399 | 9.485 | 9.382 | 9.442 | 10,419 | -0.03(-0.29%) |
Mar 19, 2014 | 9.442 | 9.554 | 8.996 | 9.469 | 38,742 | -0.02(-0.25%) |
Mar 18, 2014 | 9.425 | 9.493 | 9.400 | 9.493 | 1,963 | -0.08(-0.81%) |
Mar 17, 2014 | 9.365 | 9.648 | 9.314 | 9.571 | 7,432 | +0.14(+1.46%) |
Mar 14, 2014 | 9.382 | 9.442 | 9.382 | 9.433 | 1,476 | -0.02(-0.18%) |
Mar 13, 2014 | 9.579 | 9.579 | 9.322 | 9.451 | 3,229 | -0.13(-1.39%) |
Mar 12, 2014 | 9.520 | 9.657 | 9.520 | 9.584 | 6,640 | -0.04(-0.40%) |
Mar 11, 2014 | 9.742 | 9.863 | 9.511 | 9.622 | 15,996 | -0.03(-0.27%) |
Mar 10, 2014 | 9.811 | 9.811 | 9.588 | 9.648 | 8,842 | -0.06(-0.62%) |
Mar 07, 2014 | 9.545 | 9.863 | 9.545 | 9.708 | 9,850 | +0.05(+0.53%) |
Mar 06, 2014 | 9.785 | 9.930 | 9.644 | 9.657 | 11,238 | -0.15(-1.57%) |
Mar 05, 2014 | 10.08 | 10.08 | 9.811 | 9.811 | 3,827 | -0.24(-2.39%) |
Mar 04, 2014 | 9.863 | 10.06 | 9.863 | 10.05 | 6,691 | +0.29(+2.99%) |