Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.902 | 8.967 | 8.879 | 8.944 | 919,404 | +0.04(+0.41%) |
May 29, 2014 | 8.884 | 8.925 | 8.854 | 8.907 | 661,055 | +0.04(+0.41%) |
May 28, 2014 | 8.870 | 8.902 | 8.806 | 8.870 | 719,062 | -0.01(-0.15%) |
May 27, 2014 | 8.912 | 8.944 | 8.852 | 8.884 | 886,727 | +0.01(+0.10%) |
May 23, 2014 | 8.870 | 8.875 | 8.875 | 8.875 | 672,497 | +0.04(+0.49%) |
May 22, 2014 | 8.811 | 8.843 | 8.792 | 8.831 | 633,865 | +0.02(+0.23%) |
May 21, 2014 | 8.852 | 8.879 | 8.728 | 8.811 | 926,149 | -0.01(-0.16%) |
May 20, 2014 | 8.857 | 8.879 | 8.765 | 8.824 | 1,513,939 | -0.08(-0.88%) |
May 19, 2014 | 8.788 | 8.912 | 8.728 | 8.902 | 658,806 | +0.09(+1.04%) |
May 16, 2014 | 8.710 | 8.815 | 8.689 | 8.811 | 663,073 | +0.10(+1.16%) |
May 15, 2014 | 8.760 | 8.774 | 8.636 | 8.710 | 1,329,246 | -0.09(-1.04%) |
May 14, 2014 | 8.843 | 8.889 | 8.760 | 8.801 | 798,518 | -0.06(-0.72%) |
May 13, 2014 | 8.994 | 9.063 | 8.834 | 8.866 | 809,715 | -0.12(-1.33%) |
May 12, 2014 | 9.035 | 9.109 | 8.948 | 8.985 | 1,005,478 | +0.01(+0.10%) |
May 09, 2014 | 9.091 | 9.146 | 8.962 | 8.976 | 815,062 | -0.15(-1.61%) |
May 08, 2014 | 9.054 | 9.256 | 9.035 | 9.123 | 1,280,160 | +0.05(+0.56%) |
May 07, 2014 | 9.173 | 9.228 | 8.994 | 9.072 | 1,776,288 | -0.06(-0.60%) |
May 06, 2014 | 9.637 | 9.641 | 9.040 | 9.127 | 5,508,972 | -0.66(-6.71%) |
May 05, 2014 | 9.715 | 9.820 | 9.568 | 9.783 | 2,263,788 | -0.16(-1.62%) |
May 02, 2014 | 9.972 | 9.972 | 9.834 | 9.944 | 909,646 | -0.03(-0.32%) |
May 01, 2014 | 9.976 | 9.981 | 9.765 | 9.976 | 1,510,836 | -0.03(-0.28%) |
Apr 30, 2014 | 9.990 | 10.05 | 9.921 | 10.00 | 779,596 | +0.03(+0.28%) |
Apr 29, 2014 | 9.935 | 10.00 | 9.866 | 9.976 | 776,125 | +0.06(+0.55%) |
Apr 28, 2014 | 9.848 | 9.967 | 9.783 | 9.921 | 1,268,789 | +0.10(+0.98%) |
Apr 25, 2014 | 9.820 | 9.898 | 9.738 | 9.825 | 873,212 | -0.01(-0.14%) |
Apr 24, 2014 | 9.811 | 9.894 | 9.788 | 9.839 | 770,415 | +0.06(+0.61%) |
Apr 23, 2014 | 9.747 | 9.811 | 9.724 | 9.779 | 594,103 | +0.02(+0.19%) |
Apr 22, 2014 | 9.692 | 9.825 | 9.692 | 9.761 | 667,304 | +0.10(+1.00%) |
Apr 21, 2014 | 9.577 | 9.673 | 9.554 | 9.664 | 653,026 | +0.10(+1.01%) |
Apr 17, 2014 | 9.577 | 9.568 | 9.568 | 9.568 | 624,119 | -0.04(-0.43%) |
Apr 16, 2014 | 9.508 | 9.637 | 9.435 | 9.609 | 882,101 | +0.15(+1.55%) |
Apr 15, 2014 | 9.389 | 9.504 | 9.338 | 9.462 | 852,993 | +0.10(+1.08%) |
Apr 14, 2014 | 9.274 | 9.467 | 9.235 | 9.361 | 801,665 | +0.17(+1.80%) |
Apr 11, 2014 | 9.109 | 9.338 | 9.081 | 9.196 | 933,558 | -0.01(-0.15%) |
Apr 10, 2014 | 9.146 | 9.370 | 9.109 | 9.210 | 2,070,940 | +0.08(+0.90%) |
Apr 09, 2014 | 9.178 | 9.205 | 9.074 | 9.127 | 1,037,843 | -0.04(-0.40%) |
Apr 08, 2014 | 9.136 | 9.242 | 9.081 | 9.164 | 1,249,608 | +0.02(+0.25%) |
Apr 07, 2014 | 9.123 | 9.233 | 9.008 | 9.141 | 1,475,527 | +0.01(+0.15%) |
Apr 04, 2014 | 9.315 | 9.375 | 9.109 | 9.127 | 967,327 | -0.16(-1.73%) |
Apr 03, 2014 | 9.416 | 9.430 | 9.288 | 9.288 | 836,181 | -0.15(-1.60%) |
Apr 02, 2014 | 9.384 | 9.453 | 9.315 | 9.439 | 626,185 | +0.04(+0.39%) |
Apr 01, 2014 | 9.283 | 9.412 | 9.173 | 9.403 | 727,993 | +0.10(+1.04%) |
Mar 31, 2014 | 9.393 | 9.403 | 9.274 | 9.306 | 1,072,021 | -0.03(-0.29%) |
Mar 28, 2014 | 9.292 | 9.416 | 9.274 | 9.334 | 1,240,299 | +0.03(+0.30%) |
Mar 27, 2014 | 9.237 | 9.343 | 9.166 | 9.306 | 943,916 | +0.08(+0.90%) |
Mar 26, 2014 | 9.325 | 9.348 | 9.201 | 9.224 | 894,897 | -0.04(-0.40%) |
Mar 25, 2014 | 9.155 | 9.357 | 9.095 | 9.260 | 1,999,271 | +0.12(+1.31%) |
Mar 24, 2014 | 9.348 | 9.373 | 9.113 | 9.141 | 1,339,088 | -0.18(-1.97%) |
Mar 21, 2014 | 9.416 | 9.476 | 9.309 | 9.325 | 3,199,432 | -0.06(-0.68%) |
Mar 20, 2014 | 9.398 | 9.412 | 9.320 | 9.389 | 949,706 | -0.04(-0.39%) |
Mar 19, 2014 | 9.604 | 9.604 | 9.370 | 9.426 | 852,584 | -0.16(-1.68%) |
Mar 18, 2014 | 9.522 | 9.600 | 9.508 | 9.586 | 1,170,861 | +0.05(+0.53%) |
Mar 17, 2014 | 9.591 | 9.632 | 9.517 | 9.536 | 959,342 | -0.04(-0.38%) |
Mar 14, 2014 | 9.595 | 9.738 | 9.522 | 9.572 | 1,095,742 | -0.03(-0.29%) |
Mar 13, 2014 | 9.568 | 9.609 | 9.494 | 9.600 | 1,223,911 | +0.05(+0.48%) |
Mar 12, 2014 | 9.398 | 9.554 | 9.398 | 9.554 | 997,515 | +0.12(+1.31%) |
Mar 11, 2014 | 9.421 | 9.475 | 9.362 | 9.430 | 1,277,274 | +0.03(+0.29%) |
Mar 10, 2014 | 9.367 | 9.480 | 9.328 | 9.403 | 1,032,758 | +0.06(+0.63%) |
Mar 07, 2014 | 9.607 | 9.607 | 9.340 | 9.344 | 1,352,906 | -0.22(-2.27%) |
Mar 06, 2014 | 9.503 | 9.598 | 9.435 | 9.561 | 1,796,048 | -0.04(-0.38%) |
Mar 05, 2014 | 9.561 | 9.650 | 9.531 | 9.598 | 1,315,057 | +0.01(+0.14%) |
Mar 04, 2014 | 9.448 | 9.625 | 9.376 | 9.584 | 2,400,309 | +0.21(+2.27%) |