Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.769 | 9.820 | 9.668 | 9.719 | 103,598 | -0.06(-0.62%) |
May 29, 2014 | 9.717 | 9.783 | 9.697 | 9.780 | 74,228 | +0.14(+1.41%) |
May 28, 2014 | 9.722 | 9.722 | 9.532 | 9.644 | 63,098 | -0.08(-0.80%) |
May 27, 2014 | 9.628 | 9.792 | 9.628 | 9.722 | 79,732 | +0.19(+2.01%) |
May 23, 2014 | 9.372 | 9.531 | 9.531 | 9.531 | 169,817 | +0.12(+1.26%) |
May 22, 2014 | 9.222 | 9.449 | 9.198 | 9.413 | 149,367 | +0.23(+2.49%) |
May 21, 2014 | 9.189 | 9.239 | 9.042 | 9.184 | 101,921 | +0.14(+1.60%) |
May 20, 2014 | 9.238 | 9.244 | 8.983 | 9.039 | 71,824 | -0.30(-3.26%) |
May 19, 2014 | 9.168 | 9.384 | 9.168 | 9.344 | 110,156 | +0.16(+1.69%) |
May 16, 2014 | 8.987 | 9.189 | 8.944 | 9.189 | 105,839 | +0.13(+1.47%) |
May 15, 2014 | 9.118 | 9.158 | 8.762 | 9.056 | 241,836 | -0.23(-2.46%) |
May 14, 2014 | 9.384 | 9.460 | 9.248 | 9.284 | 105,828 | -0.23(-2.43%) |
May 13, 2014 | 9.667 | 9.743 | 9.510 | 9.516 | 41,103 | -0.13(-1.36%) |
May 12, 2014 | 9.303 | 9.674 | 9.303 | 9.647 | 187,412 | +0.42(+4.54%) |
May 09, 2014 | 9.147 | 9.228 | 8.993 | 9.228 | 141,899 | +0.07(+0.80%) |
May 08, 2014 | 9.212 | 9.502 | 9.122 | 9.154 | 127,352 | -0.16(-1.68%) |
May 07, 2014 | 9.244 | 9.311 | 8.987 | 9.311 | 167,525 | +0.14(+1.57%) |
May 06, 2014 | 9.189 | 9.384 | 9.167 | 9.167 | 75,977 | -0.21(-2.26%) |
May 05, 2014 | 9.220 | 9.451 | 9.088 | 9.379 | 87,548 | -0.01(-0.06%) |
May 02, 2014 | 9.433 | 9.580 | 9.360 | 9.385 | 85,655 | +0.08(+0.85%) |
May 01, 2014 | 9.213 | 9.467 | 9.168 | 9.306 | 66,914 | +0.04(+0.47%) |
Apr 30, 2014 | 8.993 | 9.262 | 8.968 | 9.262 | 92,417 | +0.15(+1.65%) |
Apr 29, 2014 | 9.071 | 9.189 | 9.071 | 9.111 | 54,607 | +0.11(+1.27%) |
Apr 28, 2014 | 9.095 | 9.252 | 8.687 | 8.997 | 111,588 | -0.09(-1.00%) |
Apr 25, 2014 | 9.264 | 9.320 | 9.052 | 9.088 | 169,807 | -0.32(-3.45%) |
Apr 24, 2014 | 9.478 | 9.506 | 9.204 | 9.413 | 77,768 | +0.01(+0.07%) |
Apr 23, 2014 | 9.461 | 9.536 | 9.393 | 9.406 | 135,905 | -0.05(-0.57%) |
Apr 22, 2014 | 9.406 | 9.530 | 9.195 | 9.459 | 139,567 | +0.22(+2.34%) |
Apr 21, 2014 | 9.198 | 9.256 | 9.102 | 9.243 | 49,523 | +0.08(+0.82%) |
Apr 17, 2014 | 9.094 | 9.168 | 9.168 | 9.168 | 208,691 | +0.06(+0.65%) |
Apr 16, 2014 | 8.993 | 9.119 | 8.919 | 9.109 | 140,733 | +0.30(+3.35%) |
Apr 15, 2014 | 8.734 | 8.863 | 8.416 | 8.813 | 119,179 | +0.16(+1.90%) |
Apr 14, 2014 | 8.798 | 8.798 | 8.456 | 8.649 | 142,431 | +0.10(+1.15%) |
Apr 11, 2014 | 8.687 | 8.848 | 8.532 | 8.550 | 221,325 | -0.31(-3.52%) |
Apr 10, 2014 | 9.498 | 9.498 | 8.776 | 8.862 | 191,157 | -0.62(-6.55%) |
Apr 09, 2014 | 9.313 | 9.483 | 9.190 | 9.483 | 90,177 | +0.28(+3.07%) |
Apr 08, 2014 | 8.997 | 9.246 | 8.898 | 9.200 | 127,189 | +0.14(+1.53%) |
Apr 07, 2014 | 9.442 | 9.532 | 8.965 | 9.062 | 375,828 | -0.47(-4.98%) |
Apr 04, 2014 | 10.23 | 10.23 | 9.493 | 9.537 | 334,120 | -0.46(-4.64%) |
Apr 03, 2014 | 10.17 | 10.18 | 9.935 | 10.00 | 147,874 | -0.12(-1.22%) |
Apr 02, 2014 | 10.08 | 10.16 | 10.03 | 10.12 | 210,409 | +0.09(+0.92%) |
Apr 01, 2014 | 9.873 | 10.04 | 9.832 | 10.03 | 194,133 | +0.24(+2.46%) |
Mar 31, 2014 | 9.550 | 9.822 | 9.484 | 9.791 | 101,245 | +0.43(+4.57%) |
Mar 28, 2014 | 9.271 | 9.558 | 9.271 | 9.363 | 124,365 | +0.14(+1.55%) |
Mar 27, 2014 | 9.286 | 9.328 | 9.109 | 9.220 | 253,651 | -0.05(-0.59%) |
Mar 26, 2014 | 9.795 | 9.815 | 9.273 | 9.275 | 190,870 | -0.37(-3.84%) |
Mar 25, 2014 | 9.797 | 9.877 | 9.512 | 9.645 | 197,254 | +0.05(+0.50%) |
Mar 24, 2014 | 9.998 | 10.02 | 9.426 | 9.597 | 241,294 | -0.22(-2.19%) |
Mar 21, 2014 | 9.946 | 10.11 | 9.808 | 9.812 | 192,660 | -0.05(-0.54%) |
Mar 20, 2014 | 9.738 | 9.867 | 9.602 | 9.865 | 66,024 | +0.10(+1.03%) |
Mar 19, 2014 | 9.989 | 10.01 | 9.660 | 9.764 | 166,748 | -0.22(-2.25%) |
Mar 18, 2014 | 9.760 | 9.989 | 9.736 | 9.989 | 186,891 | +0.28(+2.92%) |
Mar 17, 2014 | 9.702 | 9.823 | 9.628 | 9.706 | 109,706 | +0.25(+2.61%) |
Mar 14, 2014 | 9.365 | 9.586 | 9.365 | 9.458 | 74,893 | +0.05(+0.54%) |
Mar 13, 2014 | 9.772 | 9.850 | 9.335 | 9.407 | 111,690 | -0.29(-3.00%) |
Mar 12, 2014 | 9.556 | 9.705 | 9.409 | 9.698 | 189,325 | +0.01(+0.14%) |
Mar 11, 2014 | 9.877 | 9.947 | 9.628 | 9.684 | 117,685 | -0.16(-1.65%) |
Mar 10, 2014 | 9.960 | 10.00 | 9.752 | 9.847 | 125,153 | -0.17(-1.66%) |
Mar 07, 2014 | 10.16 | 10.17 | 9.873 | 10.01 | 112,703 | +0.05(+0.55%) |
Mar 06, 2014 | 9.960 | 10.05 | 9.952 | 9.958 | 97,020 | +0.02(+0.22%) |
Mar 05, 2014 | 10.03 | 10.03 | 9.902 | 9.937 | 94,258 | -0.08(-0.79%) |
Mar 04, 2014 | 9.851 | 10.55 | 9.690 | 10.02 | 229,744 | +0.49(+5.17%) |