Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.930 | 9.960 | 9.820 | 9.820 | 28,645 | -0.03(-0.30%) |
May 29, 2014 | 9.850 | 9.900 | 9.820 | 9.850 | 13,972 | -0.03(-0.30%) |
May 28, 2014 | 9.940 | 9.940 | 9.850 | 9.880 | 13,316 | -0.09(-0.90%) |
May 27, 2014 | 9.940 | 9.980 | 9.930 | 9.970 | 22,663 | +0.04(+0.40%) |
May 26, 2014 | 9.930 | 9.960 | 9.910 | 9.930 | 24,800 | +0.02(+0.20%) |
May 23, 2014 | 9.980 | 9.990 | 9.870 | 9.910 | 33,536 | -0.05(-0.50%) |
May 22, 2014 | 9.930 | 9.990 | 9.920 | 9.960 | 21,855 | +0.05(+0.50%) |
May 21, 2014 | 9.860 | 9.910 | 9.860 | 9.910 | 38,454 | +0.12(+1.23%) |
May 20, 2014 | 9.820 | 9.850 | 9.790 | 9.790 | 30,942 | -0.02(-0.20%) |
May 16, 2014 | 9.810 | 9.810 | 9.810 | 0 | +0.02(+0.20%) | |
May 15, 2014 | 9.830 | 9.830 | 9.760 | 9.790 | 31,526 | -0.04(-0.41%) |
May 14, 2014 | 9.790 | 9.840 | 9.790 | 9.830 | 12,728 | +0.07(+0.72%) |
May 13, 2014 | 9.840 | 9.870 | 9.760 | 9.760 | 25,214 | -0.06(-0.61%) |
May 12, 2014 | 9.800 | 9.880 | 9.760 | 9.820 | 36,338 | +0.05(+0.51%) |
May 09, 2014 | 9.750 | 9.830 | 9.750 | 9.770 | 27,174 | -0.04(-0.41%) |
May 08, 2014 | 9.730 | 9.820 | 9.730 | 9.810 | 8,350 | +0.08(+0.82%) |
May 07, 2014 | 9.760 | 9.760 | 9.700 | 9.730 | 7,513 | -0.03(-0.31%) |
May 06, 2014 | 9.830 | 9.840 | 9.700 | 9.760 | 40,458 | +0.01(+0.10%) |
May 05, 2014 | 9.730 | 9.780 | 9.710 | 9.750 | 16,848 | +0.03(+0.31%) |
May 02, 2014 | 9.770 | 9.770 | 9.700 | 9.720 | 10,970 | -0.01(-0.10%) |
May 01, 2014 | 9.770 | 9.800 | 9.710 | 9.730 | 17,418 | -0.04(-0.41%) |
Apr 30, 2014 | 9.800 | 9.810 | 9.750 | 9.770 | 10,073 | -0.03(-0.31%) |
Apr 29, 2014 | 9.750 | 9.800 | 9.730 | 9.800 | 19,781 | +0.12(+1.24%) |
Apr 28, 2014 | 9.770 | 9.780 | 9.630 | 9.680 | 19,118 | -0.16(-1.63%) |
Apr 25, 2014 | 9.810 | 9.850 | 9.770 | 9.840 | 43,993 | +0.00(+0.00%) |
Apr 24, 2014 | 9.840 | 9.850 | 9.800 | 9.840 | 44,148 | +0.05(+0.51%) |
Apr 23, 2014 | 9.850 | 9.850 | 9.770 | 9.790 | 34,648 | -0.03(-0.31%) |
Apr 22, 2014 | 9.790 | 9.820 | 9.740 | 9.820 | 60,995 | +0.04(+0.41%) |
Apr 21, 2014 | 9.830 | 9.830 | 9.760 | 9.780 | 27,737 | +0.02(+0.20%) |
Apr 17, 2014 | 9.760 | 9.760 | 9.760 | 0 | +0.10(+1.04%) | |
Apr 16, 2014 | 9.790 | 9.800 | 9.310 | 9.660 | 99,720 | -0.13(-1.33%) |
Apr 15, 2014 | 9.920 | 9.930 | 9.740 | 9.790 | 38,984 | -0.03(-0.31%) |
Apr 14, 2014 | 9.810 | 9.840 | 9.770 | 9.820 | 39,180 | +0.02(+0.20%) |
Apr 11, 2014 | 9.840 | 9.880 | 9.710 | 9.800 | 83,083 | -0.08(-0.81%) |
Apr 10, 2014 | 9.910 | 9.970 | 9.860 | 9.880 | 14,060 | -0.08(-0.80%) |
Apr 09, 2014 | 9.940 | 9.960 | 9.880 | 9.960 | 13,920 | +0.06(+0.61%) |
Apr 08, 2014 | 9.820 | 9.900 | 9.800 | 9.900 | 17,463 | +0.08(+0.81%) |
Apr 07, 2014 | 9.790 | 9.850 | 9.750 | 9.820 | 45,226 | -0.01(-0.10%) |
Apr 04, 2014 | 9.920 | 9.950 | 9.830 | 9.830 | 27,329 | -0.12(-1.21%) |
Apr 03, 2014 | 9.920 | 9.950 | 9.900 | 9.950 | 23,602 | +0.05(+0.51%) |
Apr 02, 2014 | 9.820 | 9.920 | 9.820 | 9.900 | 26,616 | +0.07(+0.71%) |
Apr 01, 2014 | 9.870 | 9.930 | 9.810 | 9.830 | 37,928 | -0.04(-0.41%) |
Mar 31, 2014 | 9.930 | 9.940 | 9.860 | 9.870 | 50,240 | -0.06(-0.60%) |
Mar 28, 2014 | 9.920 | 9.940 | 9.880 | 9.930 | 9,520 | -0.07(-0.70%) |
Mar 27, 2014 | 9.970 | 10.03 | 9.900 | 10.00 | 50,243 | -0.05(-0.50%) |
Mar 26, 2014 | 10.06 | 10.08 | 10.02 | 10.05 | 49,566 | +0.00(+0.00%) |
Mar 25, 2014 | 10.06 | 10.06 | 10.00 | 10.05 | 27,496 | +0.01(+0.10%) |
Mar 24, 2014 | 10.05 | 10.05 | 9.990 | 10.04 | 27,156 | +0.05(+0.50%) |
Mar 21, 2014 | 9.970 | 10.04 | 9.950 | 9.990 | 54,825 | +0.03(+0.30%) |
Mar 20, 2014 | 9.900 | 9.960 | 9.900 | 9.960 | 38,121 | +0.02(+0.20%) |
Mar 19, 2014 | 9.960 | 9.960 | 9.930 | 9.940 | 33,770 | -0.02(-0.20%) |
Mar 18, 2014 | 9.890 | 9.960 | 9.850 | 9.960 | 23,229 | +0.07(+0.71%) |
Mar 17, 2014 | 9.910 | 9.910 | 9.780 | 9.890 | 33,630 | +0.07(+0.71%) |
Mar 14, 2014 | 9.800 | 9.850 | 9.750 | 9.820 | 16,595 | +0.04(+0.41%) |
Mar 13, 2014 | 9.880 | 9.900 | 9.750 | 9.780 | 53,224 | -0.06(-0.61%) |
Mar 12, 2014 | 9.930 | 9.940 | 9.810 | 9.840 | 33,478 | -0.05(-0.51%) |
Mar 11, 2014 | 9.920 | 9.960 | 9.880 | 9.890 | 27,057 | -0.01(-0.10%) |
Mar 10, 2014 | 9.860 | 9.900 | 9.810 | 9.900 | 34,702 | +0.09(+0.92%) |
Mar 07, 2014 | 9.800 | 9.860 | 9.800 | 9.810 | 18,109 | -0.02(-0.20%) |
Mar 06, 2014 | 9.840 | 9.890 | 9.800 | 9.830 | 30,834 | +0.05(+0.51%) |
Mar 05, 2014 | 9.870 | 9.890 | 9.720 | 9.780 | 23,336 | +0.06(+0.62%) |
Mar 04, 2014 | 9.700 | 9.800 | 9.700 | 9.720 | 27,693 | +0.11(+1.14%) |