Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.319 | 9.319 | 9.257 | 9.300 | 36,175 | +0.02(+0.26%) |
May 29, 2014 | 9.282 | 9.282 | 9.214 | 9.276 | 53,326 | -0.01(-0.07%) |
May 28, 2014 | 9.276 | 9.362 | 9.264 | 9.282 | 24,677 | +0.04(+0.46%) |
May 27, 2014 | 9.270 | 9.306 | 9.184 | 9.239 | 64,631 | -0.04(-0.40%) |
May 23, 2014 | 9.257 | 9.276 | 9.276 | 9.276 | 21,694 | +0.02(+0.27%) |
May 22, 2014 | 9.208 | 9.257 | 9.202 | 9.251 | 14,789 | +0.04(+0.47%) |
May 21, 2014 | 9.208 | 9.208 | 9.159 | 9.208 | 32,454 | +0.05(+0.57%) |
May 20, 2014 | 9.016 | 9.205 | 8.991 | 9.156 | 62,699 | +0.14(+1.56%) |
May 19, 2014 | 8.967 | 9.028 | 8.949 | 9.016 | 40,835 | +0.05(+0.54%) |
May 16, 2014 | 8.961 | 8.967 | 8.936 | 8.967 | 15,995 | +0.04(+0.48%) |
May 15, 2014 | 8.912 | 8.942 | 8.881 | 8.924 | 29,766 | +0.04(+0.41%) |
May 14, 2014 | 8.869 | 8.900 | 8.869 | 8.888 | 15,960 | +0.04(+0.41%) |
May 13, 2014 | 8.961 | 8.967 | 8.833 | 8.851 | 67,591 | -0.10(-1.09%) |
May 12, 2014 | 8.949 | 8.967 | 8.936 | 8.949 | 28,880 | -0.01(-0.07%) |
May 09, 2014 | 8.942 | 8.960 | 8.942 | 8.955 | 10,773 | -0.01(-0.14%) |
May 08, 2014 | 8.967 | 8.967 | 8.955 | 8.967 | 18,221 | +0.00(+0.04%) |
May 07, 2014 | 8.967 | 8.970 | 8.955 | 8.963 | 49,500 | +0.01(+0.10%) |
May 06, 2014 | 8.961 | 8.967 | 8.955 | 8.955 | 13,998 | +0.00(+0.00%) |
May 05, 2014 | 8.973 | 8.973 | 8.950 | 8.955 | 35,928 | -0.01(-0.14%) |
May 02, 2014 | 8.955 | 8.967 | 8.930 | 8.967 | 14,937 | +0.01(+0.14%) |
May 01, 2014 | 8.967 | 8.973 | 8.949 | 8.955 | 49,418 | +0.01(+0.07%) |
Apr 30, 2014 | 8.961 | 8.967 | 8.949 | 8.949 | 72,806 | -0.02(-0.20%) |
Apr 29, 2014 | 9.064 | 9.064 | 8.942 | 8.967 | 19,097 | +0.00(+0.00%) |
Apr 28, 2014 | 8.967 | 8.967 | 8.947 | 8.967 | 14,319 | +0.02(+0.20%) |
Apr 25, 2014 | 8.918 | 8.967 | 8.900 | 8.949 | 63,858 | +0.05(+0.55%) |
Apr 24, 2014 | 8.875 | 8.912 | 8.833 | 8.900 | 78,998 | +0.05(+0.55%) |
Apr 23, 2014 | 8.729 | 8.869 | 8.729 | 8.851 | 44,271 | +0.09(+1.04%) |
Apr 22, 2014 | 8.680 | 8.766 | 8.680 | 8.759 | 42,777 | +0.04(+0.49%) |
Apr 21, 2014 | 8.717 | 8.723 | 8.668 | 8.717 | 13,033 | +0.04(+0.48%) |
Apr 17, 2014 | 8.695 | 8.675 | 8.675 | 8.675 | 21,754 | +0.01(+0.12%) |
Apr 16, 2014 | 8.592 | 8.665 | 8.592 | 8.665 | 22,860 | +0.06(+0.71%) |
Apr 15, 2014 | 8.586 | 8.653 | 8.574 | 8.604 | 48,936 | +0.04(+0.42%) |
Apr 14, 2014 | 8.659 | 8.659 | 8.555 | 8.568 | 64,809 | -0.05(-0.63%) |
Apr 11, 2014 | 8.622 | 8.646 | 8.604 | 8.622 | 41,414 | +0.01(+0.07%) |
Apr 10, 2014 | 8.628 | 8.646 | 8.616 | 8.616 | 65,651 | -0.02(-0.21%) |
Apr 09, 2014 | 8.610 | 8.665 | 8.610 | 8.634 | 33,380 | +0.01(+0.14%) |
Apr 08, 2014 | 8.737 | 8.768 | 8.622 | 8.622 | 130,765 | -0.10(-1.11%) |
Apr 07, 2014 | 8.671 | 8.737 | 8.665 | 8.719 | 77,219 | +0.07(+0.77%) |
Apr 04, 2014 | 8.653 | 8.731 | 8.646 | 8.653 | 84,979 | +0.01(+0.14%) |
Apr 03, 2014 | 8.719 | 8.810 | 8.628 | 8.640 | 109,944 | -0.08(-0.90%) |
Apr 02, 2014 | 8.774 | 8.871 | 8.719 | 8.719 | 77,225 | -0.06(-0.69%) |
Apr 01, 2014 | 8.883 | 8.895 | 8.750 | 8.780 | 239,734 | -0.05(-0.62%) |
Mar 31, 2014 | 8.877 | 8.889 | 8.804 | 8.835 | 33,540 | -0.04(-0.48%) |
Mar 28, 2014 | 8.889 | 8.907 | 8.854 | 8.877 | 29,953 | +0.00(+0.00%) |
Mar 27, 2014 | 8.895 | 8.901 | 8.843 | 8.877 | 5,413 | +0.04(+0.48%) |
Mar 26, 2014 | 8.828 | 8.895 | 8.816 | 8.835 | 32,028 | -0.04(-0.41%) |
Mar 25, 2014 | 8.901 | 8.907 | 8.841 | 8.871 | 12,035 | -0.05(-0.54%) |
Mar 24, 2014 | 8.919 | 8.919 | 8.822 | 8.919 | 18,555 | +0.05(+0.55%) |
Mar 21, 2014 | 8.853 | 8.871 | 8.804 | 8.871 | 3,292 | +0.08(+0.97%) |
Mar 20, 2014 | 8.780 | 8.786 | 8.725 | 8.786 | 6,940 | -0.02(-0.21%) |
Mar 19, 2014 | 8.919 | 8.919 | 8.786 | 8.804 | 16,126 | -0.07(-0.78%) |
Mar 18, 2014 | 8.874 | 8.874 | 8.807 | 8.874 | 15,281 | +0.02(+0.27%) |
Mar 17, 2014 | 8.705 | 8.862 | 8.705 | 8.850 | 93,784 | +0.12(+1.38%) |
Mar 14, 2014 | 8.717 | 8.744 | 8.705 | 8.729 | 17,418 | -0.01(-0.14%) |
Mar 13, 2014 | 8.729 | 8.747 | 8.704 | 8.741 | 8,763 | +0.03(+0.35%) |
Mar 12, 2014 | 8.674 | 8.729 | 8.674 | 8.711 | 29,795 | +0.02(+0.21%) |
Mar 11, 2014 | 8.693 | 8.723 | 8.656 | 8.693 | 12,739 | -0.02(-0.28%) |
Mar 10, 2014 | 8.596 | 8.722 | 8.572 | 8.717 | 17,879 | +0.14(+1.62%) |
Mar 07, 2014 | 8.644 | 8.662 | 8.578 | 8.578 | 63,680 | -0.10(-1.18%) |
Mar 06, 2014 | 8.735 | 8.735 | 8.668 | 8.681 | 65,610 | -0.01(-0.14%) |
Mar 05, 2014 | 8.747 | 8.747 | 8.632 | 8.693 | 31,059 | -0.05(-0.55%) |
Mar 04, 2014 | 8.747 | 8.747 | 8.674 | 8.741 | 5,806 | +0.04(+0.49%) |