Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.513 | 9.526 | 9.490 | 9.526 | 166,837 | +0.03(+0.26%) |
May 29, 2014 | 9.488 | 9.507 | 9.476 | 9.501 | 84,431 | +0.05(+0.53%) |
May 28, 2014 | 9.476 | 9.476 | 9.432 | 9.451 | 158,262 | -0.01(-0.07%) |
May 27, 2014 | 9.494 | 9.494 | 9.419 | 9.457 | 171,019 | +0.07(+0.73%) |
May 23, 2014 | 9.394 | 9.388 | 9.388 | 9.388 | 126,308 | -0.03(-0.27%) |
May 22, 2014 | 9.426 | 9.438 | 9.407 | 9.413 | 70,331 | -0.03(-0.33%) |
May 21, 2014 | 9.401 | 9.457 | 9.382 | 9.444 | 72,129 | +0.05(+0.53%) |
May 20, 2014 | 9.419 | 9.423 | 9.376 | 9.394 | 72,830 | -0.03(-0.33%) |
May 19, 2014 | 9.413 | 9.444 | 9.382 | 9.426 | 79,435 | -0.03(-0.33%) |
May 16, 2014 | 9.432 | 9.463 | 9.401 | 9.457 | 54,605 | +0.05(+0.53%) |
May 15, 2014 | 9.394 | 9.419 | 9.351 | 9.407 | 154,319 | +0.00(+0.00%) |
May 14, 2014 | 9.438 | 9.438 | 9.388 | 9.407 | 137,248 | -0.02(-0.20%) |
May 13, 2014 | 9.488 | 9.488 | 9.407 | 9.426 | 314,622 | -0.02(-0.20%) |
May 12, 2014 | 9.457 | 9.457 | 9.388 | 9.444 | 111,306 | +0.05(+0.53%) |
May 09, 2014 | 9.413 | 9.413 | 9.359 | 9.394 | 65,165 | -0.04(-0.40%) |
May 08, 2014 | 9.413 | 9.469 | 9.413 | 9.432 | 101,999 | +0.01(+0.07%) |
May 07, 2014 | 9.357 | 9.426 | 9.338 | 9.426 | 64,890 | +0.06(+0.60%) |
May 06, 2014 | 9.363 | 9.388 | 9.338 | 9.369 | 73,164 | +0.04(+0.47%) |
May 05, 2014 | 9.263 | 9.326 | 9.208 | 9.326 | 32,449 | +0.02(+0.20%) |
May 02, 2014 | 9.269 | 9.309 | 9.269 | 9.307 | 36,125 | -0.01(-0.07%) |
May 01, 2014 | 9.363 | 9.363 | 9.250 | 9.313 | 119,588 | +0.00(+0.00%) |
Apr 30, 2014 | 9.301 | 9.338 | 9.269 | 9.313 | 106,982 | +0.04(+0.40%) |
Apr 29, 2014 | 9.263 | 9.288 | 9.244 | 9.275 | 161,765 | +0.09(+1.02%) |
Apr 28, 2014 | 9.182 | 9.204 | 9.100 | 9.181 | 97,930 | +0.09(+0.96%) |
Apr 25, 2014 | 9.107 | 9.107 | 9.030 | 9.094 | 51,887 | +0.01(+0.14%) |
Apr 24, 2014 | 9.044 | 9.100 | 9.025 | 9.082 | 91,944 | +0.03(+0.28%) |
Apr 23, 2014 | 9.088 | 9.088 | 9.013 | 9.057 | 84,001 | -0.01(-0.07%) |
Apr 22, 2014 | 9.100 | 9.100 | 9.025 | 9.063 | 152,557 | +0.03(+0.28%) |
Apr 21, 2014 | 9.007 | 9.044 | 8.988 | 9.038 | 63,345 | +0.02(+0.21%) |
Apr 17, 2014 | 9.032 | 9.019 | 9.019 | 9.019 | 111,598 | +0.04(+0.49%) |
Apr 16, 2014 | 8.957 | 8.975 | 8.888 | 8.975 | 758,229 | +0.10(+1.09%) |
Apr 15, 2014 | 8.888 | 8.918 | 8.800 | 8.878 | 111,773 | +0.02(+0.18%) |
Apr 14, 2014 | 8.875 | 8.906 | 8.863 | 8.863 | 51,221 | +0.00(+0.01%) |
Apr 11, 2014 | 8.894 | 8.894 | 8.788 | 8.862 | 70,975 | -0.05(-0.60%) |
Apr 10, 2014 | 8.982 | 9.032 | 8.913 | 8.916 | 35,797 | -0.13(-1.42%) |
Apr 09, 2014 | 9.007 | 9.044 | 8.957 | 9.044 | 66,601 | +0.15(+1.72%) |
Apr 08, 2014 | 8.888 | 8.913 | 8.875 | 8.891 | 57,630 | +0.03(+0.32%) |
Apr 07, 2014 | 8.891 | 8.913 | 8.860 | 8.863 | 28,544 | -0.01(-0.07%) |
Apr 04, 2014 | 8.894 | 8.931 | 8.856 | 8.869 | 89,924 | -0.03(-0.28%) |
Apr 03, 2014 | 8.938 | 8.950 | 8.894 | 8.894 | 46,193 | -0.08(-0.84%) |
Apr 02, 2014 | 8.982 | 9.006 | 8.950 | 8.969 | 40,699 | -0.04(-0.41%) |
Apr 01, 2014 | 9.025 | 9.025 | 8.964 | 9.006 | 78,538 | +0.01(+0.06%) |
Mar 31, 2014 | 9.013 | 9.013 | 8.992 | 9.000 | 27,648 | +0.08(+0.91%) |
Mar 28, 2014 | 8.934 | 8.966 | 8.894 | 8.919 | 72,572 | +0.03(+0.28%) |
Mar 27, 2014 | 8.881 | 8.925 | 8.831 | 8.894 | 24,238 | +0.04(+0.44%) |
Mar 26, 2014 | 8.913 | 8.913 | 8.838 | 8.855 | 61,615 | +0.35(+4.10%) |
Mar 25, 2014 | 8.387 | 8.525 | 8.387 | 8.506 | 37,526 | -0.24(-2.78%) |
Mar 24, 2014 | 8.761 | 8.769 | 8.693 | 8.749 | 93,839 | +0.01(+0.07%) |
Mar 21, 2014 | 8.860 | 8.860 | 8.740 | 8.743 | 45,933 | -0.07(-0.78%) |
Mar 20, 2014 | 8.770 | 8.830 | 8.749 | 8.811 | 164,636 | +0.02(+0.28%) |
Mar 19, 2014 | 8.837 | 8.905 | 8.758 | 8.786 | 59,071 | -0.12(-1.40%) |
Mar 18, 2014 | 8.830 | 8.911 | 8.817 | 8.911 | 46,065 | +0.08(+0.95%) |
Mar 17, 2014 | 8.824 | 8.842 | 8.793 | 8.827 | 74,192 | +0.10(+1.18%) |
Mar 14, 2014 | 8.730 | 8.743 | 8.679 | 8.724 | 33,748 | +0.00(+0.00%) |
Mar 13, 2014 | 8.942 | 8.942 | 8.680 | 8.724 | 102,281 | -0.23(-2.55%) |
Mar 12, 2014 | 8.961 | 8.961 | 8.911 | 8.953 | 47,525 | -0.01(-0.16%) |
Mar 11, 2014 | 9.035 | 9.035 | 8.948 | 8.967 | 54,248 | -0.04(-0.48%) |
Mar 10, 2014 | 8.986 | 9.011 | 8.936 | 9.011 | 47,030 | +0.02(+0.21%) |
Mar 07, 2014 | 9.017 | 9.017 | 8.923 | 8.992 | 114,104 | -0.02(-0.28%) |
Mar 06, 2014 | 8.998 | 9.029 | 8.998 | 9.017 | 35,464 | +0.11(+1.26%) |
Mar 05, 2014 | 8.930 | 8.942 | 8.891 | 8.905 | 763,287 | +0.01(+0.14%) |
Mar 04, 2014 | 8.892 | 8.923 | 8.874 | 8.892 | 42,789 | +0.15(+1.71%) |