Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.560 | 9.660 | 9.450 | 9.520 | 145,813 | -0.04(-0.42%) |
May 29, 2014 | 9.650 | 9.660 | 9.500 | 9.560 | 118,269 | -0.01(-0.10%) |
May 28, 2014 | 9.600 | 9.640 | 9.490 | 9.570 | 123,598 | -0.02(-0.21%) |
May 27, 2014 | 9.690 | 9.690 | 9.490 | 9.590 | 276,205 | +0.03(+0.31%) |
May 23, 2014 | 9.440 | 9.560 | 9.560 | 9.560 | 153,600 | +0.07(+0.74%) |
May 22, 2014 | 9.360 | 9.560 | 9.140 | 9.490 | 129,976 | +0.20(+2.15%) |
May 21, 2014 | 9.480 | 9.525 | 9.230 | 9.290 | 76,890 | -0.11(-1.17%) |
May 20, 2014 | 9.570 | 9.570 | 9.290 | 9.400 | 117,057 | -0.19(-1.98%) |
May 19, 2014 | 9.510 | 9.670 | 9.450 | 9.590 | 130,098 | +0.00(+0.00%) |
May 16, 2014 | 9.440 | 9.670 | 9.330 | 9.590 | 220,286 | +0.17(+1.80%) |
May 15, 2014 | 9.390 | 9.490 | 9.140 | 9.420 | 106,210 | +0.01(+0.11%) |
May 14, 2014 | 9.600 | 9.620 | 9.300 | 9.410 | 113,301 | -0.17(-1.77%) |
May 13, 2014 | 9.580 | 9.700 | 9.440 | 9.580 | 280,641 | -0.02(-0.21%) |
May 12, 2014 | 9.470 | 9.750 | 9.321 | 9.600 | 146,112 | +0.21(+2.24%) |
May 09, 2014 | 9.100 | 9.400 | 9.020 | 9.390 | 106,197 | +0.23(+2.51%) |
May 08, 2014 | 9.610 | 9.760 | 9.100 | 9.160 | 136,049 | -0.44(-4.58%) |
May 07, 2014 | 9.070 | 9.680 | 9.030 | 9.600 | 188,697 | +0.58(+6.43%) |
May 06, 2014 | 9.720 | 9.936 | 8.990 | 9.020 | 256,242 | -0.89(-8.98%) |
May 05, 2014 | 9.600 | 9.950 | 9.500 | 9.910 | 126,788 | +0.27(+2.80%) |
May 02, 2014 | 9.670 | 9.740 | 9.504 | 9.640 | 88,027 | +0.02(+0.21%) |
May 01, 2014 | 9.680 | 9.850 | 9.460 | 9.620 | 182,232 | -0.09(-0.93%) |
Apr 30, 2014 | 9.290 | 9.770 | 9.160 | 9.710 | 302,966 | +0.41(+4.41%) |
Apr 29, 2014 | 9.390 | 9.410 | 9.130 | 9.300 | 111,762 | +0.00(+0.00%) |
Apr 28, 2014 | 9.190 | 9.440 | 9.050 | 9.300 | 170,781 | +0.12(+1.31%) |
Apr 25, 2014 | 9.230 | 9.300 | 8.980 | 9.180 | 178,996 | -0.07(-0.76%) |
Apr 24, 2014 | 9.350 | 9.480 | 9.090 | 9.250 | 135,822 | +0.00(+0.00%) |
Apr 23, 2014 | 9.300 | 9.420 | 9.220 | 9.250 | 391,112 | -0.05(-0.54%) |
Apr 22, 2014 | 9.260 | 9.390 | 9.100 | 9.300 | 78,021 | +0.09(+0.98%) |
Apr 21, 2014 | 9.290 | 9.320 | 9.030 | 9.210 | 50,325 | -0.05(-0.54%) |
Apr 17, 2014 | 9.200 | 9.260 | 9.260 | 9.260 | 81,800 | +0.02(+0.22%) |
Apr 16, 2014 | 9.320 | 9.335 | 9.120 | 9.240 | 73,381 | +0.02(+0.22%) |
Apr 15, 2014 | 8.960 | 9.290 | 8.770 | 9.220 | 160,947 | +0.33(+3.71%) |
Apr 14, 2014 | 9.070 | 9.240 | 8.740 | 8.890 | 92,074 | -0.12(-1.33%) |
Apr 11, 2014 | 8.780 | 9.100 | 8.640 | 9.010 | 134,623 | +0.08(+0.90%) |
Apr 10, 2014 | 9.430 | 9.430 | 8.830 | 8.930 | 110,045 | -0.51(-5.40%) |
Apr 09, 2014 | 9.350 | 9.480 | 9.280 | 9.440 | 72,059 | +0.15(+1.61%) |
Apr 08, 2014 | 9.130 | 9.420 | 9.030 | 9.290 | 82,172 | +0.20(+2.20%) |
Apr 07, 2014 | 8.880 | 9.130 | 8.660 | 9.090 | 184,844 | +0.21(+2.36%) |
Apr 04, 2014 | 9.280 | 9.458 | 8.700 | 8.880 | 123,550 | -0.32(-3.48%) |
Apr 03, 2014 | 9.310 | 9.330 | 8.728 | 9.200 | 98,175 | -0.09(-0.97%) |
Apr 02, 2014 | 9.410 | 9.442 | 9.240 | 9.290 | 171,381 | -0.12(-1.28%) |
Apr 01, 2014 | 9.140 | 9.490 | 9.130 | 9.410 | 261,074 | +0.29(+3.18%) |
Mar 31, 2014 | 8.730 | 9.210 | 8.730 | 9.120 | 157,983 | +0.44(+5.07%) |
Mar 28, 2014 | 8.530 | 8.930 | 8.530 | 8.680 | 107,006 | +0.19(+2.24%) |
Mar 27, 2014 | 8.500 | 8.630 | 8.320 | 8.490 | 86,284 | -0.02(-0.24%) |
Mar 26, 2014 | 9.240 | 9.300 | 8.390 | 8.510 | 209,332 | -0.63(-6.89%) |
Mar 25, 2014 | 9.000 | 9.200 | 8.990 | 9.140 | 117,379 | +0.18(+2.01%) |
Mar 24, 2014 | 9.100 | 9.110 | 8.655 | 8.960 | 96,177 | -0.12(-1.32%) |
Mar 21, 2014 | 9.130 | 9.340 | 9.040 | 9.080 | 134,153 | +0.02(+0.22%) |
Mar 20, 2014 | 9.000 | 9.100 | 8.970 | 9.060 | 132,280 | +0.07(+0.78%) |
Mar 19, 2014 | 8.770 | 9.090 | 8.740 | 8.990 | 201,180 | +0.18(+2.04%) |
Mar 18, 2014 | 8.570 | 8.820 | 8.570 | 8.810 | 73,802 | +0.25(+2.92%) |
Mar 17, 2014 | 8.560 | 8.630 | 8.500 | 8.560 | 46,154 | +0.03(+0.35%) |
Mar 14, 2014 | 8.350 | 8.620 | 8.340 | 8.530 | 74,210 | +0.12(+1.43%) |
Mar 13, 2014 | 8.610 | 8.620 | 8.300 | 8.410 | 116,765 | -0.20(-2.32%) |
Mar 12, 2014 | 8.650 | 8.820 | 8.430 | 8.610 | 71,389 | -0.09(-1.03%) |
Mar 11, 2014 | 8.860 | 9.000 | 8.640 | 8.700 | 97,245 | -0.15(-1.69%) |
Mar 10, 2014 | 8.920 | 9.090 | 8.700 | 8.850 | 153,158 | -0.06(-0.67%) |
Mar 07, 2014 | 9.000 | 9.000 | 8.840 | 8.910 | 113,887 | +0.00(+0.00%) |
Mar 06, 2014 | 8.910 | 8.980 | 8.780 | 8.910 | 76,535 | -0.08(-0.89%) |
Mar 05, 2014 | 9.050 | 9.080 | 8.960 | 8.990 | 152,642 | -0.06(-0.66%) |
Mar 04, 2014 | 8.930 | 9.090 | 8.765 | 9.050 | 211,552 | +0.13(+1.46%) |