Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.975 | 10.04 | 9.921 | 9.981 | 1,024,577 | +0.02(+0.18%) |
May 29, 2014 | 9.927 | 10.00 | 9.873 | 9.963 | 777,964 | +0.08(+0.79%) |
May 28, 2014 | 9.927 | 9.933 | 9.819 | 9.885 | 844,787 | -0.07(-0.66%) |
May 27, 2014 | 9.855 | 9.969 | 9.855 | 9.951 | 543,860 | +0.11(+1.16%) |
May 23, 2014 | 9.753 | 9.837 | 9.837 | 9.837 | 604,382 | +0.05(+0.49%) |
May 22, 2014 | 9.777 | 9.795 | 9.738 | 9.789 | 88,067 | +0.01(+0.12%) |
May 21, 2014 | 9.795 | 9.825 | 9.705 | 9.777 | 426,268 | +0.01(+0.06%) |
May 20, 2014 | 9.873 | 9.883 | 9.735 | 9.771 | 704,895 | -0.10(-0.98%) |
May 19, 2014 | 9.885 | 9.909 | 9.795 | 9.867 | 355,703 | -0.02(-0.24%) |
May 16, 2014 | 9.807 | 9.903 | 9.753 | 9.891 | 381,030 | +0.09(+0.92%) |
May 15, 2014 | 9.801 | 9.837 | 9.729 | 9.801 | 536,140 | -0.05(-0.55%) |
May 14, 2014 | 9.933 | 9.939 | 9.807 | 9.855 | 648,634 | -0.04(-0.43%) |
May 13, 2014 | 10.02 | 10.08 | 9.897 | 9.897 | 628,785 | -0.11(-1.14%) |
May 12, 2014 | 9.951 | 10.05 | 9.909 | 10.01 | 447,242 | +0.12(+1.22%) |
May 09, 2014 | 9.897 | 9.951 | 9.849 | 9.891 | 326,891 | -0.01(-0.12%) |
May 08, 2014 | 9.873 | 9.945 | 9.837 | 9.903 | 1,275,934 | +0.04(+0.37%) |
May 07, 2014 | 9.771 | 9.867 | 9.741 | 9.867 | 478,532 | +0.12(+1.23%) |
May 06, 2014 | 9.789 | 9.831 | 9.711 | 9.747 | 494,829 | -0.06(-0.61%) |
May 05, 2014 | 9.783 | 9.837 | 9.747 | 9.807 | 437,317 | -0.07(-0.67%) |
May 02, 2014 | 9.849 | 9.981 | 9.813 | 9.873 | 730,264 | +0.02(+0.24%) |
May 01, 2014 | 9.909 | 9.909 | 9.662 | 9.849 | 771,611 | -0.06(-0.61%) |
Apr 30, 2014 | 9.759 | 9.909 | 9.705 | 9.909 | 722,234 | +0.14(+1.48%) |
Apr 29, 2014 | 9.861 | 9.897 | 9.711 | 9.765 | 1,214,320 | -0.06(-0.61%) |
Apr 28, 2014 | 9.807 | 9.879 | 9.735 | 9.825 | 694,673 | +0.07(+0.74%) |
Apr 25, 2014 | 9.777 | 9.825 | 9.708 | 9.753 | 678,276 | -0.09(-0.92%) |
Apr 24, 2014 | 9.723 | 9.846 | 9.699 | 9.843 | 992,808 | +0.15(+1.55%) |
Apr 23, 2014 | 9.789 | 9.837 | 9.638 | 9.693 | 1,602,839 | -0.13(-1.35%) |
Apr 22, 2014 | 9.795 | 9.837 | 9.717 | 9.825 | 963,365 | +0.04(+0.37%) |
Apr 21, 2014 | 9.789 | 9.825 | 9.729 | 9.789 | 303,563 | -0.02(-0.18%) |
Apr 17, 2014 | 9.819 | 9.807 | 9.807 | 9.807 | 246,143 | -0.02(-0.18%) |
Apr 16, 2014 | 9.837 | 9.873 | 9.741 | 9.825 | 661,590 | +0.02(+0.18%) |
Apr 15, 2014 | 9.783 | 9.849 | 9.705 | 9.807 | 1,104,771 | +0.06(+0.62%) |
Apr 14, 2014 | 9.662 | 9.777 | 9.590 | 9.747 | 683,881 | +0.16(+1.69%) |
Apr 11, 2014 | 9.602 | 9.717 | 9.572 | 9.584 | 519,810 | -0.10(-1.06%) |
Apr 10, 2014 | 9.801 | 9.885 | 9.662 | 9.687 | 538,631 | -0.11(-1.17%) |
Apr 09, 2014 | 9.807 | 9.867 | 9.723 | 9.801 | 752,141 | -0.01(-0.06%) |
Apr 08, 2014 | 9.783 | 9.855 | 9.729 | 9.807 | 556,468 | +0.01(+0.12%) |
Apr 07, 2014 | 9.741 | 9.849 | 9.705 | 9.795 | 455,147 | +0.02(+0.18%) |
Apr 04, 2014 | 9.831 | 9.849 | 9.759 | 9.777 | 510,340 | -0.01(-0.06%) |
Apr 03, 2014 | 9.831 | 9.867 | 9.723 | 9.783 | 325,345 | -0.06(-0.61%) |
Apr 02, 2014 | 9.813 | 9.867 | 9.717 | 9.843 | 467,501 | +0.01(+0.12%) |
Apr 01, 2014 | 9.849 | 9.849 | 9.702 | 9.831 | 448,850 | +0.03(+0.31%) |
Mar 31, 2014 | 9.795 | 9.867 | 9.638 | 9.801 | 417,209 | +0.06(+0.62%) |
Mar 28, 2014 | 9.687 | 9.831 | 9.656 | 9.741 | 382,270 | +0.06(+0.62%) |
Mar 27, 2014 | 9.632 | 9.693 | 9.537 | 9.681 | 365,404 | +0.06(+0.62%) |
Mar 26, 2014 | 9.735 | 9.735 | 9.602 | 9.620 | 514,531 | -0.05(-0.56%) |
Mar 25, 2014 | 9.602 | 9.711 | 9.578 | 9.675 | 440,783 | +0.11(+1.13%) |
Mar 24, 2014 | 9.699 | 9.699 | 9.512 | 9.566 | 537,244 | -0.10(-1.00%) |
Mar 21, 2014 | 9.590 | 9.681 | 9.530 | 9.662 | 757,152 | +0.13(+1.39%) |
Mar 20, 2014 | 9.554 | 9.590 | 9.494 | 9.530 | 301,422 | -0.05(-0.56%) |
Mar 19, 2014 | 9.723 | 9.747 | 9.584 | 9.584 | 647,563 | -0.14(-1.48%) |
Mar 18, 2014 | 9.644 | 9.783 | 9.632 | 9.729 | 550,433 | +0.06(+0.67%) |
Mar 17, 2014 | 9.771 | 9.813 | 9.646 | 9.664 | 277,019 | -0.05(-0.55%) |
Mar 14, 2014 | 9.676 | 9.763 | 9.670 | 9.717 | 223,194 | -0.01(-0.06%) |
Mar 13, 2014 | 9.747 | 9.747 | 9.634 | 9.723 | 413,975 | +0.03(+0.31%) |
Mar 12, 2014 | 9.616 | 9.706 | 9.616 | 9.694 | 372,987 | +0.06(+0.62%) |
Mar 11, 2014 | 9.551 | 9.646 | 9.551 | 9.634 | 658,552 | +0.08(+0.81%) |
Mar 10, 2014 | 9.599 | 9.628 | 9.444 | 9.557 | 416,418 | -0.03(-0.31%) |
Mar 07, 2014 | 9.795 | 9.795 | 9.533 | 9.587 | 545,166 | -0.20(-2.00%) |
Mar 06, 2014 | 9.902 | 9.902 | 9.753 | 9.783 | 407,849 | -0.11(-1.14%) |
Mar 05, 2014 | 9.890 | 9.937 | 9.771 | 9.896 | 367,238 | -0.02(-0.24%) |
Mar 04, 2014 | 9.860 | 9.997 | 9.860 | 9.920 | 931,018 | +0.08(+0.79%) |