Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.218 | 9.235 | 9.118 | 9.151 | 593,582 | -0.02(-0.18%) |
May 29, 2014 | 9.101 | 9.235 | 9.076 | 9.168 | 1,221,705 | +0.07(+0.74%) |
May 28, 2014 | 9.160 | 9.176 | 9.067 | 9.101 | 2,793,181 | -0.05(-0.55%) |
May 27, 2014 | 9.243 | 9.243 | 9.042 | 9.151 | 1,330,523 | +0.22(+2.44%) |
May 23, 2014 | 8.883 | 8.933 | 8.933 | 8.933 | 290,683 | +0.04(+0.47%) |
May 22, 2014 | 9.017 | 9.026 | 8.866 | 8.891 | 236,008 | -0.18(-1.94%) |
May 21, 2014 | 8.967 | 9.084 | 8.958 | 9.067 | 1,240,512 | +0.12(+1.31%) |
May 20, 2014 | 8.925 | 8.950 | 8.883 | 8.950 | 732,140 | -0.04(-0.47%) |
May 19, 2014 | 8.992 | 9.059 | 8.950 | 8.992 | 486,940 | -0.02(-0.19%) |
May 16, 2014 | 9.017 | 9.026 | 8.942 | 9.009 | 372,810 | +0.13(+1.42%) |
May 15, 2014 | 8.875 | 8.900 | 8.799 | 8.883 | 669,353 | -0.07(-0.75%) |
May 14, 2014 | 8.917 | 8.984 | 8.891 | 8.950 | 614,662 | -0.02(-0.19%) |
May 13, 2014 | 9.017 | 9.042 | 8.908 | 8.967 | 1,346,438 | -0.04(-0.47%) |
May 12, 2014 | 9.243 | 9.285 | 9.009 | 9.009 | 1,064,163 | -0.14(-1.56%) |
May 09, 2014 | 9.176 | 9.210 | 9.101 | 9.151 | 2,009,640 | -0.36(-3.79%) |
May 08, 2014 | 9.319 | 9.604 | 9.252 | 9.512 | 1,538,217 | -0.21(-2.16%) |
May 07, 2014 | 9.621 | 9.746 | 9.553 | 9.721 | 887,630 | +0.11(+1.13%) |
May 06, 2014 | 9.512 | 9.646 | 9.495 | 9.612 | 610,275 | +0.03(+0.35%) |
May 05, 2014 | 9.495 | 9.612 | 9.428 | 9.579 | 660,996 | -0.16(-1.64%) |
May 02, 2014 | 9.721 | 9.780 | 9.688 | 9.738 | 564,132 | -0.01(-0.09%) |
May 01, 2014 | 9.696 | 9.771 | 9.671 | 9.746 | 641,823 | +0.03(+0.35%) |
Apr 30, 2014 | 9.738 | 9.796 | 9.637 | 9.713 | 647,653 | -0.02(-0.17%) |
Apr 29, 2014 | 9.763 | 9.788 | 9.687 | 9.729 | 787,566 | +0.08(+0.87%) |
Apr 28, 2014 | 9.595 | 9.729 | 9.545 | 9.646 | 862,822 | -0.22(-2.21%) |
Apr 25, 2014 | 9.872 | 9.921 | 9.755 | 9.864 | 975,904 | +0.28(+2.97%) |
Apr 24, 2014 | 9.621 | 9.646 | 9.520 | 9.579 | 840,729 | +0.14(+1.51%) |
Apr 23, 2014 | 9.486 | 9.512 | 9.369 | 9.436 | 410,444 | -0.01(-0.09%) |
Apr 22, 2014 | 9.377 | 9.470 | 9.352 | 9.445 | 768,879 | +0.04(+0.45%) |
Apr 21, 2014 | 9.285 | 9.415 | 9.260 | 9.403 | 353,778 | +0.10(+1.08%) |
Apr 17, 2014 | 9.461 | 9.302 | 9.302 | 9.302 | 300,707 | -0.13(-1.42%) |
Apr 16, 2014 | 9.269 | 9.453 | 9.269 | 9.436 | 256,394 | +0.28(+3.02%) |
Apr 15, 2014 | 9.227 | 9.243 | 9.017 | 9.160 | 645,440 | -0.16(-1.71%) |
Apr 14, 2014 | 9.285 | 9.319 | 9.218 | 9.319 | 554,071 | +0.13(+1.46%) |
Apr 11, 2014 | 9.302 | 9.319 | 9.185 | 9.185 | 277,576 | -0.19(-2.06%) |
Apr 10, 2014 | 9.629 | 9.629 | 9.344 | 9.377 | 311,771 | -0.23(-2.44%) |
Apr 09, 2014 | 9.654 | 9.671 | 9.495 | 9.612 | 412,021 | +0.23(+2.41%) |
Apr 08, 2014 | 9.428 | 9.503 | 9.386 | 9.386 | 416,146 | -0.05(-0.53%) |
Apr 07, 2014 | 9.528 | 9.553 | 9.403 | 9.436 | 1,005,051 | -0.05(-0.53%) |
Apr 04, 2014 | 9.570 | 9.621 | 9.474 | 9.486 | 238,755 | -0.06(-0.61%) |
Apr 03, 2014 | 9.562 | 9.595 | 9.486 | 9.545 | 304,274 | +0.01(+0.09%) |
Apr 02, 2014 | 9.654 | 9.654 | 9.503 | 9.537 | 505,313 | -0.13(-1.39%) |
Apr 01, 2014 | 9.696 | 9.729 | 9.637 | 9.671 | 605,634 | +0.03(+0.35%) |
Mar 31, 2014 | 9.704 | 9.721 | 9.595 | 9.637 | 988,111 | +0.19(+2.04%) |
Mar 28, 2014 | 9.403 | 9.478 | 9.386 | 9.445 | 287,303 | +0.19(+2.08%) |
Mar 27, 2014 | 9.285 | 9.319 | 9.243 | 9.252 | 193,066 | -0.03(-0.36%) |
Mar 26, 2014 | 9.310 | 9.344 | 9.277 | 9.285 | 386,369 | +0.18(+2.03%) |
Mar 25, 2014 | 9.084 | 9.134 | 9.017 | 9.101 | 719,319 | +0.11(+1.21%) |
Mar 24, 2014 | 9.076 | 9.084 | 8.933 | 8.992 | 313,826 | -0.04(-0.46%) |
Mar 21, 2014 | 9.218 | 9.243 | 9.034 | 9.034 | 1,322,220 | -0.19(-2.09%) |
Mar 20, 2014 | 9.210 | 9.277 | 9.176 | 9.227 | 224,593 | +0.08(+0.82%) |
Mar 19, 2014 | 9.361 | 9.361 | 9.151 | 9.151 | 454,701 | -0.28(-2.93%) |
Mar 18, 2014 | 9.411 | 9.428 | 9.377 | 9.428 | 395,277 | +0.11(+1.17%) |
Mar 17, 2014 | 9.235 | 9.344 | 9.227 | 9.319 | 662,852 | +0.38(+4.22%) |
Mar 14, 2014 | 8.858 | 9.143 | 8.858 | 8.942 | 420,924 | +0.02(+0.19%) |
Mar 13, 2014 | 9.185 | 9.218 | 8.883 | 8.925 | 558,708 | -0.23(-2.47%) |
Mar 12, 2014 | 9.118 | 9.260 | 9.051 | 9.151 | 431,694 | -0.06(-0.64%) |
Mar 11, 2014 | 9.327 | 9.377 | 9.210 | 9.210 | 376,913 | -0.12(-1.26%) |
Mar 10, 2014 | 9.336 | 9.369 | 9.243 | 9.327 | 313,877 | -0.14(-1.50%) |
Mar 07, 2014 | 9.436 | 9.486 | 9.394 | 9.470 | 547,633 | +0.11(+1.16%) |
Mar 06, 2014 | 9.369 | 9.386 | 9.210 | 9.361 | 773,845 | +0.24(+2.67%) |
Mar 05, 2014 | 9.084 | 9.126 | 9.042 | 9.118 | 661,529 | +0.11(+1.21%) |
Mar 04, 2014 | 9.034 | 9.059 | 8.958 | 9.009 | 400,936 | +0.15(+1.70%) |