Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.009 | 9.049 | 8.723 | 8.846 | 56,472 | -0.12(-1.31%) |
May 29, 2014 | 9.094 | 9.133 | 8.912 | 8.964 | 31,350 | -0.05(-0.51%) |
May 28, 2014 | 9.101 | 9.238 | 8.912 | 9.009 | 33,782 | -0.17(-1.85%) |
May 27, 2014 | 9.179 | 9.211 | 8.827 | 9.179 | 34,385 | +0.08(+0.93%) |
May 23, 2014 | 8.944 | 9.094 | 9.094 | 9.094 | 28,378 | +0.09(+1.01%) |
May 22, 2014 | 8.886 | 9.101 | 8.807 | 9.003 | 17,252 | +0.13(+1.47%) |
May 21, 2014 | 8.627 | 8.957 | 8.627 | 8.873 | 50,272 | +0.07(+0.81%) |
May 20, 2014 | 8.899 | 8.957 | 8.547 | 8.801 | 69,951 | -0.14(-1.53%) |
May 19, 2014 | 8.814 | 9.016 | 8.814 | 8.938 | 21,476 | +0.02(+0.22%) |
May 16, 2014 | 8.775 | 8.964 | 8.644 | 8.918 | 48,006 | +0.10(+1.18%) |
May 15, 2014 | 8.683 | 8.899 | 8.514 | 8.814 | 73,450 | +0.08(+0.90%) |
May 14, 2014 | 8.814 | 8.996 | 8.625 | 8.736 | 74,984 | -0.10(-1.18%) |
May 13, 2014 | 9.296 | 9.303 | 8.833 | 8.840 | 41,131 | -0.47(-5.04%) |
May 12, 2014 | 8.991 | 9.462 | 8.991 | 9.309 | 83,423 | +0.42(+4.67%) |
May 09, 2014 | 8.569 | 8.991 | 8.569 | 8.894 | 54,688 | +0.32(+3.71%) |
May 08, 2014 | 8.822 | 8.939 | 8.569 | 8.576 | 46,362 | -0.23(-2.58%) |
May 07, 2014 | 8.602 | 8.926 | 8.323 | 8.803 | 71,041 | +0.28(+3.27%) |
May 06, 2014 | 8.673 | 8.699 | 8.517 | 8.524 | 65,115 | -0.19(-2.16%) |
May 05, 2014 | 8.647 | 8.796 | 8.634 | 8.712 | 47,773 | +0.00(+0.00%) |
May 02, 2014 | 8.738 | 8.874 | 8.634 | 8.712 | 47,381 | -0.04(-0.45%) |
May 01, 2014 | 8.946 | 9.082 | 8.641 | 8.751 | 73,273 | -0.20(-2.25%) |
Apr 30, 2014 | 8.972 | 9.089 | 8.719 | 8.952 | 90,221 | -0.08(-0.93%) |
Apr 29, 2014 | 8.913 | 9.121 | 8.796 | 9.037 | 64,844 | +0.20(+2.28%) |
Apr 28, 2014 | 8.829 | 8.933 | 8.634 | 8.835 | 72,021 | +0.01(+0.07%) |
Apr 25, 2014 | 8.822 | 8.926 | 8.634 | 8.829 | 63,538 | -0.06(-0.73%) |
Apr 24, 2014 | 8.809 | 8.996 | 8.712 | 8.894 | 67,805 | +0.13(+1.48%) |
Apr 23, 2014 | 9.030 | 9.030 | 8.732 | 8.764 | 55,925 | -0.26(-2.88%) |
Apr 22, 2014 | 8.991 | 9.134 | 8.991 | 9.024 | 46,119 | +0.07(+0.80%) |
Apr 21, 2014 | 8.978 | 9.128 | 8.913 | 8.952 | 34,740 | -0.01(-0.14%) |
Apr 17, 2014 | 9.102 | 8.965 | 8.965 | 8.965 | 49,138 | -0.18(-1.99%) |
Apr 16, 2014 | 9.283 | 9.283 | 9.059 | 9.147 | 112,213 | -0.03(-0.28%) |
Apr 15, 2014 | 9.017 | 9.277 | 8.777 | 9.173 | 84,540 | +0.23(+2.54%) |
Apr 14, 2014 | 9.095 | 9.153 | 8.926 | 8.946 | 67,829 | -0.04(-0.43%) |
Apr 11, 2014 | 8.874 | 9.095 | 8.874 | 8.985 | 62,589 | +0.02(+0.22%) |
Apr 10, 2014 | 9.426 | 9.452 | 8.939 | 8.965 | 59,559 | -0.49(-5.22%) |
Apr 09, 2014 | 9.166 | 9.527 | 9.115 | 9.459 | 82,375 | +0.35(+3.85%) |
Apr 08, 2014 | 9.117 | 9.304 | 9.108 | 9.108 | 59,505 | -0.03(-0.28%) |
Apr 07, 2014 | 9.244 | 9.387 | 9.134 | 9.134 | 53,706 | -0.13(-1.40%) |
Apr 04, 2014 | 9.413 | 9.478 | 9.264 | 9.264 | 55,462 | -0.05(-0.49%) |
Apr 03, 2014 | 9.647 | 9.705 | 9.303 | 9.309 | 127,480 | -0.21(-2.25%) |
Apr 02, 2014 | 9.524 | 9.569 | 9.251 | 9.524 | 55,457 | +0.05(+0.55%) |
Apr 01, 2014 | 9.634 | 9.887 | 9.342 | 9.472 | 70,437 | -0.17(-1.75%) |
Mar 31, 2014 | 9.809 | 9.907 | 9.614 | 9.640 | 69,351 | -0.12(-1.20%) |
Mar 28, 2014 | 9.738 | 9.835 | 9.686 | 9.757 | 30,173 | +0.02(+0.20%) |
Mar 27, 2014 | 9.894 | 9.894 | 9.608 | 9.738 | 19,381 | -0.12(-1.19%) |
Mar 26, 2014 | 10.26 | 10.27 | 9.848 | 9.855 | 27,570 | -0.31(-3.00%) |
Mar 25, 2014 | 10.13 | 10.26 | 10.03 | 10.16 | 22,556 | +0.12(+1.16%) |
Mar 24, 2014 | 10.29 | 10.29 | 9.920 | 10.04 | 31,904 | -0.21(-2.03%) |
Mar 21, 2014 | 10.39 | 10.39 | 10.18 | 10.25 | 166,139 | -0.14(-1.31%) |
Mar 20, 2014 | 10.39 | 10.40 | 10.35 | 10.39 | 21,095 | +0.00(+0.00%) |
Mar 19, 2014 | 10.39 | 10.45 | 10.32 | 10.39 | 36,803 | +0.00(+0.00%) |
Mar 18, 2014 | 10.36 | 10.39 | 10.35 | 10.39 | 51,734 | +0.03(+0.25%) |
Mar 17, 2014 | 10.32 | 10.39 | 10.32 | 10.36 | 40,429 | +0.13(+1.27%) |
Mar 14, 2014 | 10.16 | 10.25 | 10.12 | 10.23 | 76,742 | +0.01(+0.06%) |
Mar 13, 2014 | 10.39 | 10.39 | 10.11 | 10.22 | 29,087 | -0.09(-0.88%) |
Mar 12, 2014 | 10.21 | 10.35 | 10.14 | 10.32 | 48,565 | +0.09(+0.89%) |
Mar 11, 2014 | 10.31 | 10.31 | 10.17 | 10.22 | 27,665 | -0.18(-1.69%) |
Mar 10, 2014 | 10.22 | 10.40 | 10.22 | 10.40 | 42,818 | +0.16(+1.52%) |
Mar 07, 2014 | 10.35 | 10.36 | 10.17 | 10.24 | 151,843 | -0.04(-0.38%) |
Mar 06, 2014 | 10.32 | 10.39 | 10.22 | 10.28 | 94,153 | -0.05(-0.44%) |
Mar 05, 2014 | 10.32 | 10.45 | 10.26 | 10.33 | 72,146 | +0.01(+0.13%) |
Mar 04, 2014 | 9.744 | 10.36 | 9.686 | 10.32 | 70,559 | +0.64(+6.64%) |