Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.872 | 8.941 | 8.821 | 8.898 | 59,694 | +0.03(+0.38%) |
May 29, 2014 | 8.992 | 9.009 | 8.787 | 8.864 | 89,166 | -0.13(-1.42%) |
May 28, 2014 | 8.975 | 9.068 | 8.847 | 8.992 | 77,982 | +0.00(+0.00%) |
May 27, 2014 | 8.992 | 9.154 | 8.881 | 8.992 | 172,425 | +0.01(+0.09%) |
May 23, 2014 | 8.889 | 8.983 | 8.983 | 8.983 | 88,467 | +0.09(+0.96%) |
May 22, 2014 | 8.924 | 8.949 | 8.881 | 8.898 | 29,940 | -0.04(-0.48%) |
May 21, 2014 | 9.085 | 9.137 | 8.915 | 8.941 | 101,853 | -0.09(-1.04%) |
May 20, 2014 | 9.256 | 9.281 | 8.787 | 9.034 | 211,139 | -0.26(-2.75%) |
May 19, 2014 | 9.333 | 9.443 | 9.247 | 9.290 | 188,776 | -0.04(-0.46%) |
May 16, 2014 | 9.375 | 9.409 | 9.281 | 9.333 | 419,119 | -0.06(-0.64%) |
May 15, 2014 | 9.290 | 9.469 | 9.172 | 9.392 | 230,236 | +0.09(+0.92%) |
May 14, 2014 | 9.239 | 9.324 | 9.171 | 9.307 | 249,450 | +0.03(+0.37%) |
May 13, 2014 | 9.316 | 9.375 | 9.247 | 9.273 | 105,666 | -0.04(-0.46%) |
May 12, 2014 | 9.043 | 9.375 | 8.881 | 9.316 | 136,956 | +0.32(+3.50%) |
May 09, 2014 | 8.958 | 9.094 | 8.898 | 9.000 | 92,879 | +0.07(+0.76%) |
May 08, 2014 | 9.026 | 9.051 | 8.898 | 8.932 | 99,282 | -0.09(-0.95%) |
May 07, 2014 | 8.924 | 9.068 | 8.736 | 9.017 | 83,515 | +0.09(+1.05%) |
May 06, 2014 | 9.068 | 9.068 | 8.898 | 8.924 | 121,646 | -0.19(-2.06%) |
May 05, 2014 | 8.932 | 9.179 | 8.855 | 9.111 | 144,905 | +0.16(+1.81%) |
May 02, 2014 | 9.111 | 9.222 | 8.932 | 8.949 | 64,896 | -0.17(-1.87%) |
May 01, 2014 | 9.222 | 9.341 | 9.009 | 9.120 | 111,589 | -0.09(-0.93%) |
Apr 30, 2014 | 9.017 | 9.350 | 9.017 | 9.205 | 115,402 | +0.17(+1.89%) |
Apr 29, 2014 | 9.103 | 9.128 | 9.009 | 9.034 | 86,595 | -0.06(-0.66%) |
Apr 28, 2014 | 8.941 | 9.239 | 8.941 | 9.094 | 82,994 | +0.12(+1.33%) |
Apr 25, 2014 | 8.958 | 9.154 | 8.890 | 8.975 | 216,224 | -0.03(-0.38%) |
Apr 24, 2014 | 9.103 | 9.205 | 8.907 | 9.009 | 161,434 | -0.03(-0.28%) |
Apr 23, 2014 | 9.145 | 9.213 | 9.026 | 9.034 | 65,223 | -0.14(-1.49%) |
Apr 22, 2014 | 9.103 | 9.281 | 9.103 | 9.171 | 41,383 | +0.09(+0.94%) |
Apr 21, 2014 | 9.043 | 9.128 | 8.867 | 9.085 | 36,129 | +0.04(+0.47%) |
Apr 17, 2014 | 8.770 | 9.043 | 9.043 | 9.043 | 43,646 | +0.24(+2.71%) |
Apr 16, 2014 | 8.779 | 8.838 | 8.651 | 8.804 | 43,496 | +0.11(+1.27%) |
Apr 15, 2014 | 8.600 | 8.813 | 8.523 | 8.693 | 107,857 | +0.09(+1.09%) |
Apr 14, 2014 | 8.591 | 8.668 | 8.446 | 8.600 | 113,802 | +0.09(+1.10%) |
Apr 11, 2014 | 8.412 | 8.625 | 8.412 | 8.506 | 88,328 | -0.01(-0.10%) |
Apr 10, 2014 | 8.719 | 8.753 | 8.480 | 8.514 | 67,819 | -0.21(-2.44%) |
Apr 09, 2014 | 8.591 | 8.779 | 8.557 | 8.727 | 45,623 | +0.14(+1.59%) |
Apr 08, 2014 | 8.540 | 8.634 | 8.480 | 8.591 | 49,262 | +0.10(+1.20%) |
Apr 07, 2014 | 8.659 | 8.736 | 8.463 | 8.489 | 81,147 | -0.21(-2.45%) |
Apr 04, 2014 | 8.966 | 8.983 | 8.438 | 8.702 | 120,346 | -0.20(-2.20%) |
Apr 03, 2014 | 8.941 | 8.975 | 8.813 | 8.898 | 78,783 | -0.05(-0.57%) |
Apr 02, 2014 | 8.872 | 9.043 | 8.693 | 8.949 | 33,337 | +0.10(+1.16%) |
Apr 01, 2014 | 8.634 | 8.932 | 8.591 | 8.847 | 77,915 | +0.26(+3.08%) |
Mar 31, 2014 | 8.327 | 8.625 | 8.276 | 8.583 | 95,813 | +0.28(+3.39%) |
Mar 28, 2014 | 8.387 | 8.651 | 8.208 | 8.301 | 44,953 | -0.10(-1.22%) |
Mar 27, 2014 | 8.651 | 8.719 | 8.361 | 8.404 | 58,882 | -0.24(-2.76%) |
Mar 26, 2014 | 8.889 | 8.889 | 8.574 | 8.642 | 115,185 | -0.19(-2.12%) |
Mar 25, 2014 | 8.855 | 8.949 | 8.642 | 8.830 | 59,650 | +0.03(+0.39%) |
Mar 24, 2014 | 8.932 | 8.932 | 8.600 | 8.796 | 59,694 | -0.11(-1.24%) |
Mar 21, 2014 | 8.958 | 9.256 | 8.838 | 8.906 | 252,709 | -0.05(-0.57%) |
Mar 20, 2014 | 8.864 | 9.034 | 8.864 | 8.958 | 137,846 | +0.05(+0.57%) |
Mar 19, 2014 | 9.009 | 9.029 | 8.838 | 8.906 | 55,544 | -0.12(-1.32%) |
Mar 18, 2014 | 8.736 | 9.077 | 8.685 | 9.026 | 91,825 | +0.32(+3.72%) |
Mar 17, 2014 | 8.668 | 8.787 | 8.456 | 8.702 | 79,369 | +0.09(+1.09%) |
Mar 14, 2014 | 8.659 | 8.753 | 8.549 | 8.608 | 32,062 | -0.09(-1.08%) |
Mar 13, 2014 | 8.719 | 8.736 | 8.446 | 8.702 | 108,744 | +0.03(+0.39%) |
Mar 12, 2014 | 8.523 | 8.702 | 8.497 | 8.668 | 47,400 | +0.08(+0.89%) |
Mar 11, 2014 | 8.710 | 8.762 | 8.514 | 8.591 | 64,464 | -0.09(-0.98%) |
Mar 10, 2014 | 8.651 | 8.736 | 8.489 | 8.676 | 60,044 | -0.02(-0.20%) |
Mar 07, 2014 | 8.634 | 8.770 | 8.523 | 8.693 | 114,232 | +0.11(+1.29%) |
Mar 06, 2014 | 8.617 | 8.745 | 8.506 | 8.583 | 130,689 | -0.03(-0.40%) |
Mar 05, 2014 | 8.881 | 8.881 | 8.395 | 8.617 | 190,554 | -0.33(-3.71%) |
Mar 04, 2014 | 8.438 | 9.299 | 8.438 | 8.949 | 177,133 | +0.61(+7.36%) |