Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.114 | 9.122 | 9.089 | 9.114 | 7,854 | +0.00(+0.00%) |
May 29, 2014 | 9.100 | 9.122 | 9.072 | 9.114 | 5,737 | -0.02(-0.18%) |
May 28, 2014 | 9.122 | 9.131 | 9.097 | 9.131 | 1,240 | +0.01(+0.09%) |
May 27, 2014 | 9.068 | 9.122 | 9.068 | 9.122 | 1,059 | +0.02(+0.18%) |
May 23, 2014 | 9.122 | 9.105 | 9.105 | 9.105 | 2,614 | -0.01(-0.09%) |
May 22, 2014 | 9.122 | 9.122 | 9.114 | 9.114 | 2,020 | +0.01(+0.09%) |
May 21, 2014 | 9.122 | 9.122 | 9.089 | 9.105 | 4,282 | +0.00(+0.00%) |
May 20, 2014 | 9.109 | 9.109 | 9.038 | 9.105 | 5,945 | -0.01(-0.09%) |
May 19, 2014 | 9.114 | 9.131 | 9.055 | 9.114 | 11,426 | +0.02(+0.19%) |
May 16, 2014 | 9.004 | 9.097 | 9.004 | 9.097 | 9,236 | +0.01(+0.09%) |
May 15, 2014 | 9.131 | 9.139 | 9.089 | 9.089 | 6,535 | -0.01(-0.09%) |
May 14, 2014 | 9.046 | 9.122 | 9.046 | 9.097 | 11,404 | +0.13(+1.50%) |
May 13, 2014 | 9.131 | 9.131 | 8.962 | 8.962 | 7,063 | -0.13(-1.39%) |
May 12, 2014 | 9.096 | 9.131 | 9.080 | 9.089 | 4,104 | +0.02(+0.19%) |
May 09, 2014 | 9.021 | 9.131 | 9.021 | 9.072 | 7,346 | +0.11(+1.22%) |
May 08, 2014 | 9.081 | 9.131 | 8.962 | 8.962 | 1,873 | -0.12(-1.30%) |
May 07, 2014 | 9.131 | 9.131 | 9.080 | 9.080 | 5,757 | -0.03(-0.28%) |
May 06, 2014 | 9.131 | 9.131 | 9.105 | 9.105 | 3,086 | -0.03(-0.28%) |
May 05, 2014 | 9.147 | 9.156 | 9.105 | 9.131 | 3,778 | +0.04(+0.46%) |
May 02, 2014 | 9.156 | 9.156 | 9.072 | 9.089 | 1,338 | +0.01(+0.09%) |
May 01, 2014 | 9.097 | 9.164 | 9.080 | 9.080 | 4,675 | -0.02(-0.19%) |
Apr 30, 2014 | 9.097 | 9.114 | 9.072 | 9.097 | 9,679 | -0.01(-0.09%) |
Apr 29, 2014 | 9.105 | 9.105 | 9.055 | 9.105 | 13,032 | +0.02(+0.19%) |
Apr 28, 2014 | 9.105 | 9.105 | 9.072 | 9.089 | 4,990 | +0.00(+0.00%) |
Apr 25, 2014 | 9.123 | 9.123 | 9.072 | 9.089 | 17,436 | -0.06(-0.64%) |
Apr 24, 2014 | 9.122 | 9.156 | 9.122 | 9.147 | 2,307 | -0.01(-0.09%) |
Apr 23, 2014 | 9.131 | 9.164 | 9.122 | 9.156 | 12,479 | +0.03(+0.28%) |
Apr 22, 2014 | 9.147 | 9.156 | 9.122 | 9.131 | 17,376 | -0.02(-0.18%) |
Apr 21, 2014 | 9.122 | 9.173 | 9.122 | 9.147 | 9,716 | +0.03(+0.28%) |
Apr 17, 2014 | 9.089 | 9.122 | 9.122 | 9.122 | 4,515 | -0.01(-0.09%) |
Apr 16, 2014 | 9.046 | 9.139 | 9.046 | 9.131 | 60,521 | +0.09(+1.02%) |
Apr 15, 2014 | 9.046 | 9.063 | 9.013 | 9.038 | 28,890 | +0.04(+0.47%) |
Apr 14, 2014 | 8.979 | 9.072 | 8.979 | 8.996 | 6,409 | +0.03(+0.28%) |
Apr 11, 2014 | 9.046 | 9.046 | 8.971 | 8.971 | 9,107 | -0.04(-0.47%) |
Apr 10, 2014 | 9.089 | 9.122 | 9.004 | 9.013 | 28,252 | -0.02(-0.19%) |
Apr 09, 2014 | 9.055 | 9.122 | 9.030 | 9.030 | 12,825 | +0.03(+0.28%) |
Apr 08, 2014 | 8.996 | 9.089 | 8.996 | 9.004 | 23,151 | +0.00(+0.00%) |
Apr 07, 2014 | 8.996 | 9.030 | 8.996 | 9.004 | 5,810 | +0.04(+0.47%) |
Apr 04, 2014 | 9.004 | 9.063 | 8.962 | 8.962 | 32,581 | -0.05(-0.56%) |
Apr 03, 2014 | 9.004 | 9.072 | 8.996 | 9.013 | 19,862 | +0.02(+0.19%) |
Apr 02, 2014 | 8.971 | 9.004 | 8.945 | 8.996 | 15,909 | +0.03(+0.38%) |
Apr 01, 2014 | 8.962 | 8.962 | 8.954 | 8.962 | 32,269 | +0.00(+0.00%) |
Mar 31, 2014 | 8.937 | 8.962 | 8.903 | 8.962 | 65,980 | +0.03(+0.28%) |
Mar 28, 2014 | 8.937 | 8.945 | 8.903 | 8.937 | 92,013 | +0.03(+0.28%) |
Mar 27, 2014 | 8.929 | 8.937 | 8.912 | 8.912 | 65,013 | -0.02(-0.19%) |
Mar 26, 2014 | 8.954 | 8.954 | 8.903 | 8.929 | 74,941 | -0.03(-0.28%) |
Mar 25, 2014 | 8.962 | 8.962 | 8.954 | 8.954 | 98,469 | +0.00(+0.00%) |
Mar 24, 2014 | 8.961 | 8.962 | 8.954 | 8.954 | 32,266 | -0.01(-0.09%) |
Mar 21, 2014 | 8.954 | 8.971 | 8.954 | 8.962 | 28,003 | -0.01(-0.09%) |
Mar 20, 2014 | 8.971 | 8.971 | 8.918 | 8.971 | 32,380 | +0.00(+0.00%) |
Mar 19, 2014 | 8.987 | 8.988 | 8.948 | 8.971 | 13,123 | -0.01(-0.09%) |
Mar 18, 2014 | 8.954 | 9.004 | 8.937 | 8.979 | 161,335 | +0.03(+0.28%) |
Mar 17, 2014 | 8.962 | 8.962 | 8.929 | 8.954 | 39,290 | +0.03(+0.28%) |
Mar 14, 2014 | 8.937 | 8.962 | 8.929 | 8.929 | 23,417 | -0.03(-0.38%) |
Mar 13, 2014 | 8.929 | 8.995 | 8.929 | 8.962 | 35,031 | +0.00(+0.00%) |
Mar 12, 2014 | 8.963 | 9.004 | 8.962 | 8.962 | 9,035 | -0.04(-0.47%) |
Mar 11, 2014 | 9.004 | 9.030 | 9.001 | 9.004 | 4,610 | -0.01(-0.09%) |
Mar 10, 2014 | 9.013 | 9.013 | 9.004 | 9.013 | 10,108 | -0.03(-0.37%) |
Mar 07, 2014 | 8.996 | 9.046 | 8.996 | 9.046 | 4,860 | +0.03(+0.38%) |
Mar 06, 2014 | 9.046 | 9.046 | 8.996 | 9.012 | 32,173 | -0.03(-0.38%) |
Mar 05, 2014 | 8.996 | 9.046 | 8.996 | 9.046 | 2,310 | +0.00(+0.00%) |
Mar 04, 2014 | 8.971 | 9.046 | 8.971 | 9.046 | 45,004 | +0.02(+0.18%) |