Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.130 | 9.510 | 9.130 | 9.450 | 23,090 | +0.28(+3.05%) |
May 29, 2014 | 9.370 | 9.370 | 9.050 | 9.170 | 9,693 | +0.12(+1.33%) |
May 28, 2014 | 9.470 | 9.470 | 8.960 | 9.050 | 53,334 | -0.38(-4.03%) |
May 27, 2014 | 8.890 | 9.470 | 8.870 | 9.430 | 447,008 | +0.29(+3.17%) |
May 23, 2014 | 9.220 | 9.140 | 9.140 | 9.140 | 2,000 | -0.08(-0.87%) |
May 22, 2014 | 9.140 | 9.220 | 8.800 | 9.220 | 7,347 | +0.09(+0.99%) |
May 21, 2014 | 9.540 | 9.540 | 8.670 | 9.130 | 2,393 | -0.26(-2.77%) |
May 20, 2014 | 9.200 | 9.390 | 9.130 | 9.390 | 4,429 | -0.02(-0.21%) |
May 19, 2014 | 9.250 | 9.480 | 9.104 | 9.410 | 5,120 | +0.20(+2.17%) |
May 15, 2014 | 9.210 | 9.210 | 9.210 | 9.210 | 93 | +0.01(+0.11%) |
May 14, 2014 | 9.200 | 9.200 | 9.200 | 9.200 | 700 | -0.14(-1.50%) |
May 13, 2014 | 10.000 | 10.000 | 9.340 | 9.340 | 10,555 | -0.26(-2.71%) |
May 12, 2014 | 9.133 | 9.630 | 9.110 | 9.600 | 12,012 | +0.31(+3.34%) |
May 09, 2014 | 9.200 | 9.310 | 9.185 | 9.290 | 1,425 | +0.11(+1.25%) |
May 08, 2014 | 9.020 | 9.200 | 9.020 | 9.175 | 1,024 | +0.04(+0.49%) |
May 07, 2014 | 8.920 | 9.400 | 8.920 | 9.130 | 2,981 | -0.11(-1.19%) |
May 06, 2014 | 9.400 | 9.400 | 9.051 | 9.240 | 3,320 | -0.21(-2.22%) |
May 05, 2014 | 9.490 | 9.502 | 9.010 | 9.450 | 9,326 | +0.12(+1.29%) |
May 02, 2014 | 9.330 | 9.330 | 9.330 | 9.330 | 629 | -0.17(-1.79%) |
May 01, 2014 | 9.800 | 9.800 | 8.320 | 9.500 | 10,226 | -0.38(-3.85%) |
Apr 30, 2014 | 9.140 | 9.880 | 9.140 | 9.880 | 6,710 | +0.48(+5.11%) |
Apr 29, 2014 | 9.330 | 9.400 | 9.330 | 9.400 | 386 | +0.20(+2.20%) |
Apr 28, 2014 | 9.390 | 9.400 | 9.197 | 9.197 | 3,201 | -0.11(-1.21%) |
Apr 25, 2014 | 9.480 | 9.720 | 8.750 | 9.310 | 5,083 | -0.12(-1.27%) |
Apr 24, 2014 | 9.480 | 9.520 | 9.430 | 9.430 | 893 | +0.22(+2.39%) |
Apr 23, 2014 | 9.310 | 9.310 | 9.060 | 9.210 | 1,300 | -0.19(-2.02%) |
Apr 22, 2014 | 9.250 | 9.400 | 9.250 | 9.400 | 1,140 | +0.15(+1.62%) |
Apr 21, 2014 | 9.150 | 9.250 | 9.012 | 9.250 | 6,454 | +0.29(+3.24%) |
Apr 17, 2014 | 9.200 | 8.960 | 8.960 | 8.960 | 900 | -0.35(-3.78%) |
Apr 16, 2014 | 9.220 | 9.320 | 9.220 | 9.312 | 1,868 | +0.09(+1.00%) |
Apr 15, 2014 | 9.290 | 9.360 | 8.930 | 9.220 | 4,467 | -0.08(-0.86%) |
Apr 14, 2014 | 9.540 | 9.540 | 9.100 | 9.300 | 8,000 | -0.13(-1.38%) |
Apr 11, 2014 | 9.270 | 9.590 | 9.220 | 9.430 | 1,000 | -0.08(-0.84%) |
Apr 10, 2014 | 9.560 | 9.560 | 9.510 | 9.510 | 1,375 | -0.05(-0.52%) |
Apr 09, 2014 | 9.620 | 9.640 | 9.262 | 9.560 | 51,312 | -0.04(-0.42%) |
Apr 08, 2014 | 9.156 | 9.600 | 9.156 | 9.600 | 6,766 | +0.30(+3.23%) |
Apr 07, 2014 | 9.320 | 9.440 | 9.150 | 9.300 | 6,507 | -0.02(-0.22%) |
Apr 04, 2014 | 9.250 | 9.350 | 9.200 | 9.320 | 1,300 | -0.11(-1.17%) |
Apr 03, 2014 | 9.480 | 9.550 | 9.350 | 9.430 | 10,561 | -0.06(-0.63%) |
Apr 02, 2014 | 9.500 | 9.500 | 9.180 | 9.490 | 4,984 | +0.04(+0.43%) |
Apr 01, 2014 | 9.480 | 9.500 | 9.380 | 9.449 | 5,398 | +0.08(+0.84%) |
Mar 31, 2014 | 9.260 | 9.450 | 9.030 | 9.370 | 4,742 | +0.09(+0.97%) |
Mar 28, 2014 | 9.510 | 9.600 | 9.260 | 9.280 | 16,580 | -0.33(-3.43%) |
Mar 27, 2014 | 9.620 | 9.630 | 9.480 | 9.610 | 9,455 | +0.02(+0.21%) |
Mar 26, 2014 | 9.500 | 9.600 | 9.140 | 9.590 | 19,542 | +0.43(+4.69%) |
Mar 25, 2014 | 9.530 | 9.600 | 9.160 | 9.160 | 23,433 | -0.35(-3.68%) |
Mar 24, 2014 | 9.750 | 9.750 | 9.500 | 9.510 | 797 | -0.34(-3.45%) |
Mar 21, 2014 | 9.550 | 9.850 | 9.550 | 9.850 | 13,642 | +0.29(+3.03%) |
Mar 20, 2014 | 9.650 | 9.650 | 9.530 | 9.560 | 2,283 | -0.04(-0.42%) |
Mar 19, 2014 | 9.500 | 9.600 | 9.490 | 9.600 | 13,712 | +0.11(+1.16%) |
Mar 18, 2014 | 9.520 | 9.540 | 9.350 | 9.490 | 14,647 | -0.08(-0.84%) |
Mar 17, 2014 | 9.770 | 9.770 | 9.450 | 9.570 | 12,566 | -0.12(-1.24%) |
Mar 14, 2014 | 9.450 | 9.720 | 9.450 | 9.690 | 3,713 | +0.22(+2.32%) |
Mar 13, 2014 | 9.500 | 9.500 | 9.360 | 9.470 | 11,185 | -0.03(-0.32%) |
Mar 12, 2014 | 9.500 | 9.500 | 9.400 | 9.500 | 12,465 | +0.07(+0.74%) |
Mar 11, 2014 | 9.460 | 9.460 | 9.160 | 9.430 | 11,068 | +0.01(+0.11%) |
Mar 10, 2014 | 9.500 | 9.500 | 9.420 | 9.420 | 742 | -0.08(-0.84%) |
Mar 07, 2014 | 9.410 | 9.500 | 9.350 | 9.500 | 14,282 | +0.09(+0.96%) |
Mar 06, 2014 | 9.370 | 9.500 | 9.330 | 9.410 | 8,600 | +0.11(+1.18%) |
Mar 05, 2014 | 9.310 | 9.310 | 9.280 | 9.300 | 3,081 | +0.03(+0.32%) |
Mar 04, 2014 | 9.250 | 9.300 | 9.060 | 9.270 | 10,584 | +0.15(+1.64%) |