Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.190 | 9.190 | 9.190 | 9.190 | 0 | +0.00(+0.00%) |
May 29, 2014 | 9.190 | 9.200 | 9.190 | 9.190 | 550 | +0.20(+2.22%) |
May 28, 2014 | 8.990 | 8.990 | 8.990 | 8.990 | 1,691 | -0.06(-0.66%) |
May 27, 2014 | 9.050 | 9.050 | 9.050 | 9.050 | 514 | +0.09(+1.01%) |
May 23, 2014 | 8.959 | 8.959 | 8.959 | 0 | -0.04(-0.49%) | |
May 22, 2014 | 9.004 | 9.050 | 9.004 | 9.004 | 600 | +0.10(+1.11%) |
May 21, 2014 | 8.920 | 8.920 | 8.900 | 8.905 | 109,916 | +0.05(+0.62%) |
May 20, 2014 | 8.920 | 8.920 | 8.850 | 8.850 | 3,369 | +0.01(+0.11%) |
May 19, 2014 | 8.840 | 8.840 | 8.840 | 8.840 | 620 | +0.04(+0.45%) |
May 16, 2014 | 8.920 | 8.920 | 8.780 | 8.800 | 2,578 | -0.17(-1.90%) |
May 15, 2014 | 8.970 | 8.970 | 8.970 | 8.970 | 652 | +0.01(+0.11%) |
May 14, 2014 | 8.970 | 9.100 | 8.960 | 8.960 | 66,933 | +0.13(+1.47%) |
May 13, 2014 | 8.924 | 9.010 | 8.830 | 8.830 | 2,019 | +0.19(+2.20%) |
May 12, 2014 | 8.656 | 8.660 | 8.640 | 8.640 | 2,912 | +0.01(+0.12%) |
May 09, 2014 | 8.650 | 8.650 | 8.630 | 8.630 | 382 | +0.10(+1.17%) |
May 08, 2014 | 8.600 | 8.600 | 8.520 | 8.530 | 5,453 | -0.02(-0.23%) |
May 07, 2014 | 8.560 | 8.560 | 8.550 | 8.550 | 504 | -0.11(-1.27%) |
May 06, 2014 | 8.640 | 8.680 | 8.640 | 8.660 | 1,845 | +0.05(+0.55%) |
May 02, 2014 | 8.613 | 8.613 | 8.613 | 8.613 | 5 | +0.08(+0.97%) |
Apr 30, 2014 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | -0.06(-0.70%) |
Apr 28, 2014 | 8.590 | 8.590 | 8.590 | 0 | -0.10(-1.15%) | |
Apr 24, 2014 | 8.690 | 8.690 | 8.690 | 217 | -0.13(-1.47%) | |
Apr 22, 2014 | 8.820 | 8.820 | 8.820 | 0 | -0.01(-0.11%) | |
Apr 21, 2014 | 8.880 | 8.880 | 8.830 | 8.830 | 14,072 | -0.01(-0.11%) |
Apr 17, 2014 | 8.840 | 8.840 | 8.840 | 0 | -0.16(-1.78%) | |
Apr 16, 2014 | 8.886 | 9.000 | 8.850 | 9.000 | 2,863 | +0.10(+1.12%) |
Apr 15, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 383 | -0.08(-0.89%) |
Apr 14, 2014 | 8.980 | 8.980 | 8.980 | 8.980 | 539 | +0.03(+0.34%) |
Apr 11, 2014 | 8.960 | 8.960 | 8.950 | 8.950 | 0 | +0.01(+0.11%) |
Apr 10, 2014 | 8.940 | 8.940 | 8.940 | 8.940 | 120 | -0.01(-0.11%) |
Apr 09, 2014 | 9.080 | 9.080 | 8.950 | 8.950 | 6,202 | -0.17(-1.86%) |
Apr 08, 2014 | 9.120 | 9.120 | 9.120 | 9.120 | 2,414 | -0.01(-0.11%) |
Apr 07, 2014 | 9.090 | 9.140 | 9.050 | 9.130 | 966 | +0.05(+0.55%) |
Apr 04, 2014 | 9.280 | 9.280 | 9.080 | 9.080 | 0 | +0.06(+0.67%) |
Apr 03, 2014 | 9.050 | 9.050 | 9.020 | 9.020 | 4,029 | +0.07(+0.78%) |
Apr 02, 2014 | 9.150 | 9.150 | 8.950 | 8.950 | 2,800 | -0.10(-1.10%) |
Apr 01, 2014 | 9.050 | 9.050 | 9.050 | 9.050 | 1,706 | +0.10(+1.12%) |
Mar 31, 2014 | 9.000 | 9.000 | 8.950 | 8.950 | 605 | -0.03(-0.33%) |
Mar 28, 2014 | 8.740 | 8.980 | 8.740 | 8.980 | 0 | +0.20(+2.28%) |
Mar 27, 2014 | 8.810 | 8.810 | 8.780 | 8.780 | 931 | -0.04(-0.45%) |
Mar 26, 2014 | 8.780 | 8.840 | 8.780 | 8.820 | 2,502 | +0.07(+0.80%) |
Mar 25, 2014 | 8.750 | 8.750 | 8.750 | 8.750 | 324 | +0.05(+0.57%) |
Mar 24, 2014 | 8.654 | 8.700 | 8.654 | 8.700 | 900 | +0.08(+0.93%) |
Mar 21, 2014 | 8.640 | 8.640 | 8.590 | 8.620 | 2,063 | +0.17(+2.01%) |
Mar 20, 2014 | 8.590 | 8.640 | 8.429 | 8.450 | 1,110 | -0.17(-1.97%) |
Mar 18, 2014 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.20(+2.34%) |
Mar 17, 2014 | 8.400 | 8.422 | 8.400 | 8.422 | 16,000 | -0.03(-0.33%) |
Mar 14, 2014 | 8.260 | 8.500 | 8.260 | 8.450 | 0 | -0.04(-0.47%) |
Mar 13, 2014 | 8.480 | 8.500 | 8.380 | 8.490 | 2,659 | -0.13(-1.51%) |
Mar 11, 2014 | 8.620 | 8.620 | 8.620 | 0 | -0.07(-0.81%) | |
Mar 10, 2014 | 8.710 | 8.710 | 8.690 | 8.690 | 470 | -0.10(-1.14%) |
Mar 07, 2014 | 8.800 | 8.800 | 8.790 | 8.790 | 0 | -0.14(-1.57%) |
Mar 06, 2014 | 8.980 | 8.980 | 8.930 | 8.930 | 1,476 | +0.00(+0.00%) |
Mar 05, 2014 | 8.940 | 8.940 | 8.850 | 8.930 | 2,100 | +0.05(+0.56%) |
Mar 04, 2014 | 8.790 | 8.980 | 8.790 | 8.880 | 24,697 | -0.07(-0.78%) |