Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.610 | 9.620 | 9.560 | 9.570 | 108,828 | -0.05(-0.52%) |
May 29, 2014 | 9.610 | 9.627 | 9.600 | 9.620 | 119,207 | +0.01(+0.10%) |
May 28, 2014 | 9.530 | 9.610 | 9.530 | 9.610 | 215,585 | +0.08(+0.84%) |
May 27, 2014 | 9.560 | 9.570 | 9.500 | 9.530 | 207,267 | -0.03(-0.31%) |
May 23, 2014 | 9.630 | 9.560 | 9.560 | 9.560 | 146,600 | -0.03(-0.35%) |
May 22, 2014 | 9.590 | 9.600 | 9.540 | 9.594 | 111,601 | +0.00(+0.04%) |
May 21, 2014 | 9.550 | 9.590 | 9.520 | 9.590 | 203,832 | +0.05(+0.52%) |
May 20, 2014 | 9.500 | 9.540 | 9.470 | 9.540 | 132,835 | +0.04(+0.42%) |
May 19, 2014 | 9.470 | 9.500 | 9.450 | 9.500 | 183,184 | +0.02(+0.21%) |
May 16, 2014 | 9.510 | 9.510 | 9.450 | 9.480 | 206,687 | +0.00(+0.00%) |
May 15, 2014 | 9.520 | 9.540 | 9.450 | 9.480 | 228,729 | -0.05(-0.52%) |
May 14, 2014 | 9.550 | 9.570 | 9.500 | 9.530 | 199,779 | -0.06(-0.63%) |
May 13, 2014 | 9.570 | 9.600 | 9.560 | 9.590 | 169,818 | +0.00(+0.00%) |
May 12, 2014 | 9.560 | 9.600 | 9.540 | 9.590 | 163,747 | -0.04(-0.42%) |
May 09, 2014 | 9.600 | 9.630 | 9.590 | 9.630 | 187,620 | +0.03(+0.31%) |
May 08, 2014 | 9.580 | 9.600 | 9.570 | 9.600 | 134,063 | +0.03(+0.31%) |
May 07, 2014 | 9.540 | 9.570 | 9.530 | 9.570 | 213,973 | +0.04(+0.42%) |
May 06, 2014 | 9.550 | 9.560 | 9.510 | 9.530 | 111,400 | -0.01(-0.10%) |
May 05, 2014 | 9.530 | 9.560 | 9.530 | 9.540 | 145,211 | +0.00(+0.00%) |
May 02, 2014 | 9.530 | 9.560 | 9.530 | 9.540 | 210,642 | +0.03(+0.32%) |
May 01, 2014 | 9.500 | 9.550 | 9.500 | 9.510 | 255,691 | -0.01(-0.11%) |
Apr 30, 2014 | 9.500 | 9.550 | 9.490 | 9.520 | 229,196 | -0.03(-0.31%) |
Apr 29, 2014 | 9.440 | 9.550 | 9.440 | 9.550 | 226,849 | +0.11(+1.17%) |
Apr 28, 2014 | 9.510 | 9.530 | 9.440 | 9.440 | 212,703 | -0.08(-0.84%) |
Apr 25, 2014 | 9.520 | 9.540 | 9.490 | 9.520 | 144,596 | -0.01(-0.10%) |
Apr 24, 2014 | 9.550 | 9.550 | 9.490 | 9.530 | 141,099 | -0.02(-0.21%) |
Apr 23, 2014 | 9.480 | 9.550 | 9.470 | 9.550 | 133,426 | +0.06(+0.63%) |
Apr 22, 2014 | 9.460 | 9.490 | 9.430 | 9.490 | 133,421 | +0.04(+0.42%) |
Apr 21, 2014 | 9.420 | 9.450 | 9.410 | 9.450 | 104,893 | +0.00(+0.00%) |
Apr 17, 2014 | 9.450 | 9.450 | 9.450 | 9.450 | 135,800 | +0.01(+0.11%) |
Apr 16, 2014 | 9.440 | 9.447 | 9.420 | 9.440 | 135,168 | +0.00(+0.00%) |
Apr 15, 2014 | 9.450 | 9.450 | 9.420 | 9.440 | 174,027 | -0.01(-0.11%) |
Apr 14, 2014 | 9.410 | 9.450 | 9.400 | 9.450 | 158,874 | +0.05(+0.53%) |
Apr 11, 2014 | 9.400 | 9.450 | 9.400 | 9.400 | 105,895 | -0.06(-0.63%) |
Apr 10, 2014 | 9.450 | 9.520 | 9.450 | 9.460 | 177,498 | +0.01(+0.11%) |
Apr 09, 2014 | 9.430 | 9.500 | 9.430 | 9.450 | 162,055 | +0.03(+0.32%) |
Apr 08, 2014 | 9.460 | 9.490 | 9.420 | 9.420 | 134,873 | -0.05(-0.53%) |
Apr 07, 2014 | 9.500 | 9.510 | 9.440 | 9.470 | 148,039 | -0.02(-0.21%) |
Apr 04, 2014 | 9.500 | 9.530 | 9.470 | 9.490 | 118,288 | +0.02(+0.21%) |
Apr 03, 2014 | 9.490 | 9.495 | 9.450 | 9.470 | 131,299 | -0.02(-0.21%) |
Apr 02, 2014 | 9.500 | 9.520 | 9.470 | 9.490 | 252,073 | +0.01(+0.11%) |
Apr 01, 2014 | 9.480 | 9.490 | 9.460 | 9.480 | 187,490 | +0.03(+0.32%) |
Mar 31, 2014 | 9.440 | 9.490 | 9.439 | 9.450 | 149,767 | +0.02(+0.21%) |
Mar 28, 2014 | 9.440 | 9.450 | 9.400 | 9.430 | 117,403 | +0.00(+0.00%) |
Mar 27, 2014 | 9.430 | 9.440 | 9.410 | 9.430 | 131,916 | +0.01(+0.11%) |
Mar 26, 2014 | 9.440 | 9.440 | 9.410 | 9.420 | 77,987 | +0.01(+0.11%) |
Mar 25, 2014 | 9.440 | 9.450 | 9.410 | 9.410 | 103,170 | +0.01(+0.11%) |
Mar 24, 2014 | 9.450 | 9.480 | 9.400 | 9.400 | 181,005 | -0.03(-0.32%) |
Mar 21, 2014 | 9.420 | 9.450 | 9.410 | 9.430 | 101,667 | +0.00(+0.00%) |
Mar 20, 2014 | 9.400 | 9.430 | 9.370 | 9.430 | 196,621 | -0.03(-0.32%) |
Mar 19, 2014 | 9.450 | 9.460 | 9.370 | 9.460 | 212,043 | +0.02(+0.21%) |
Mar 18, 2014 | 9.420 | 9.440 | 9.410 | 9.440 | 98,737 | +0.04(+0.43%) |
Mar 17, 2014 | 9.420 | 9.420 | 9.400 | 9.400 | 96,515 | -0.02(-0.21%) |
Mar 14, 2014 | 9.370 | 9.420 | 9.370 | 9.420 | 106,079 | +0.06(+0.64%) |
Mar 13, 2014 | 9.420 | 9.430 | 9.360 | 9.360 | 122,772 | -0.11(-1.16%) |
Mar 12, 2014 | 9.380 | 9.470 | 9.380 | 9.470 | 170,650 | +0.07(+0.74%) |
Mar 11, 2014 | 9.440 | 9.457 | 9.400 | 9.400 | 146,224 | -0.02(-0.21%) |
Mar 10, 2014 | 9.330 | 9.420 | 9.330 | 9.420 | 153,540 | +0.11(+1.18%) |
Mar 07, 2014 | 9.470 | 9.470 | 9.300 | 9.310 | 268,703 | -0.16(-1.69%) |
Mar 06, 2014 | 9.490 | 9.539 | 9.450 | 9.470 | 152,473 | -0.04(-0.42%) |
Mar 05, 2014 | 9.480 | 9.540 | 9.480 | 9.510 | 214,907 | +0.04(+0.42%) |
Mar 04, 2014 | 9.470 | 9.570 | 9.470 | 9.470 | 598,915 | +0.01(+0.11%) |