Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.830 | 9.990 | 9.830 | 9.970 | 11,134 | +0.17(+1.73%) |
May 29, 2014 | 9.670 | 9.810 | 9.670 | 9.800 | 2,840 | +0.20(+2.08%) |
May 28, 2014 | 9.660 | 9.760 | 9.600 | 9.600 | 4,770 | +0.01(+0.10%) |
May 27, 2014 | 9.780 | 9.790 | 9.590 | 9.590 | 7,250 | +0.03(+0.31%) |
May 26, 2014 | 9.570 | 9.600 | 9.520 | 9.560 | 2,450 | +0.06(+0.63%) |
May 22, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.11(+1.17%) |
May 21, 2014 | 9.300 | 9.390 | 9.300 | 9.390 | 1,250 | +0.16(+1.73%) |
May 20, 2014 | 9.270 | 9.320 | 9.200 | 9.230 | 7,166 | -0.02(-0.22%) |
May 16, 2014 | 9.250 | 9.250 | 9.250 | 0 | -0.05(-0.54%) | |
May 15, 2014 | 9.210 | 9.350 | 9.210 | 9.300 | 5,500 | +0.16(+1.75%) |
May 14, 2014 | 9.220 | 9.220 | 9.140 | 9.140 | 2,500 | -0.07(-0.76%) |
May 13, 2014 | 9.160 | 9.210 | 9.140 | 9.210 | 5,582 | -0.01(-0.11%) |
May 12, 2014 | 9.080 | 9.220 | 9.080 | 9.220 | 6,450 | +0.12(+1.32%) |
May 09, 2014 | 9.150 | 9.150 | 9.100 | 9.100 | 7,815 | -0.05(-0.55%) |
May 08, 2014 | 9.200 | 9.200 | 9.090 | 9.150 | 9,275 | +0.03(+0.33%) |
May 07, 2014 | 9.030 | 9.130 | 9.030 | 9.120 | 2,650 | +0.16(+1.79%) |
May 06, 2014 | 8.960 | 8.960 | 8.960 | 8.960 | 1,000 | -0.04(-0.44%) |
May 05, 2014 | 9.050 | 9.050 | 8.980 | 9.000 | 2,350 | -0.11(-1.21%) |
May 02, 2014 | 9.100 | 9.130 | 9.100 | 9.110 | 1,109 | +0.01(+0.11%) |
May 01, 2014 | 9.050 | 9.150 | 9.000 | 9.100 | 9,450 | +0.01(+0.11%) |
Apr 30, 2014 | 9.050 | 9.110 | 9.010 | 9.090 | 3,335 | +0.09(+1.00%) |
Apr 29, 2014 | 8.880 | 9.000 | 8.870 | 9.000 | 7,740 | +0.19(+2.16%) |
Apr 28, 2014 | 8.850 | 8.850 | 8.800 | 8.810 | 4,900 | +0.01(+0.11%) |
Apr 25, 2014 | 8.850 | 8.850 | 8.790 | 8.800 | 11,338 | -0.07(-0.79%) |
Apr 24, 2014 | 8.820 | 8.870 | 8.820 | 8.870 | 11,300 | +0.12(+1.37%) |
Apr 23, 2014 | 8.770 | 8.770 | 8.750 | 8.750 | 3,700 | +0.03(+0.34%) |
Apr 22, 2014 | 8.670 | 8.720 | 8.670 | 8.720 | 2,000 | +0.03(+0.35%) |
Apr 21, 2014 | 8.690 | 8.690 | 8.690 | 8.690 | 110 | -0.06(-0.69%) |
Apr 17, 2014 | 8.750 | 8.750 | 8.750 | 0 | +0.08(+0.92%) | |
Apr 16, 2014 | 8.560 | 8.670 | 8.560 | 8.670 | 400 | +0.18(+2.12%) |
Apr 15, 2014 | 8.480 | 8.490 | 8.480 | 8.490 | 1,400 | +0.01(+0.12%) |
Apr 14, 2014 | 8.400 | 8.480 | 8.400 | 8.480 | 2,125 | +0.08(+0.95%) |
Apr 11, 2014 | 8.500 | 8.500 | 8.400 | 8.400 | 300 | -0.15(-1.75%) |
Apr 10, 2014 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | -0.05(-0.58%) |
Apr 09, 2014 | 8.650 | 8.650 | 8.600 | 8.600 | 1,667 | -0.05(-0.58%) |
Apr 08, 2014 | 8.650 | 8.650 | 8.650 | 8.650 | 1,015 | +0.14(+1.65%) |
Apr 07, 2014 | 8.570 | 8.570 | 8.510 | 8.510 | 3,300 | -0.08(-0.93%) |
Apr 04, 2014 | 8.590 | 8.590 | 8.590 | 8.590 | 3,450 | -0.01(-0.12%) |
Apr 02, 2014 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
Apr 01, 2014 | 8.470 | 8.600 | 8.440 | 8.600 | 3,311 | +0.20(+2.38%) |
Mar 31, 2014 | 8.320 | 8.460 | 8.320 | 8.400 | 7,587 | +0.13(+1.57%) |
Mar 28, 2014 | 8.270 | 8.290 | 8.240 | 8.270 | 1,965 | +0.06(+0.73%) |
Mar 27, 2014 | 8.400 | 8.400 | 8.210 | 8.210 | 8,300 | -0.24(-2.84%) |
Mar 26, 2014 | 8.480 | 8.480 | 8.450 | 8.450 | 2,100 | +0.03(+0.36%) |
Mar 25, 2014 | 8.420 | 8.420 | 8.400 | 8.420 | 6,868 | +0.03(+0.36%) |
Mar 24, 2014 | 8.420 | 8.420 | 8.390 | 8.390 | 4,560 | +0.02(+0.24%) |
Mar 21, 2014 | 8.340 | 8.420 | 8.340 | 8.370 | 3,793 | +0.09(+1.09%) |
Mar 20, 2014 | 8.210 | 8.270 | 8.210 | 8.280 | 1,150 | +0.13(+1.60%) |
Mar 19, 2014 | 8.320 | 8.320 | 8.150 | 8.150 | 1,800 | -0.12(-1.45%) |
Mar 17, 2014 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.01(+0.12%) |
Mar 14, 2014 | 8.260 | 8.260 | 8.260 | 8.260 | 300 | -0.08(-0.96%) |
Mar 13, 2014 | 8.530 | 8.530 | 8.340 | 8.340 | 5,731 | -0.13(-1.53%) |
Mar 12, 2014 | 8.400 | 8.480 | 8.400 | 8.470 | 7,500 | +0.02(+0.24%) |
Mar 11, 2014 | 8.300 | 8.450 | 8.300 | 8.450 | 20,400 | +0.18(+2.18%) |
Mar 10, 2014 | 8.230 | 8.270 | 8.180 | 8.270 | 2,864 | +0.09(+1.10%) |
Mar 07, 2014 | 8.250 | 8.250 | 8.180 | 8.180 | 12,460 | -0.06(-0.73%) |
Mar 06, 2014 | 8.240 | 8.240 | 8.240 | 8.240 | 4,500 | +0.05(+0.61%) |
Mar 05, 2014 | 8.200 | 8.200 | 8.170 | 8.190 | 3,000 | +0.04(+0.49%) |
Mar 04, 2014 | 8.070 | 8.200 | 8.070 | 8.150 | 5,600 | +0.14(+1.75%) |