Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.444 | 9.444 | 9.444 | 9.444 | 1,066 | -0.11(-1.10%) |
May 29, 2014 | 9.549 | 9.549 | 9.549 | 9.549 | 1,045 | +0.01(+0.16%) |
May 28, 2014 | 9.558 | 9.558 | 9.501 | 9.534 | 1,942 | +0.09(+0.96%) |
May 27, 2014 | 9.420 | 9.444 | 9.405 | 9.444 | 3,586 | -0.18(-1.91%) |
May 23, 2014 | 9.628 | 9.628 | 9.628 | 0 | +0.07(+0.73%) | |
May 22, 2014 | 9.553 | 9.558 | 9.553 | 9.558 | 1,445 | +0.00(+0.00%) |
May 21, 2014 | 9.558 | 9.582 | 9.525 | 9.558 | 3,839 | -0.11(-1.10%) |
May 20, 2014 | 9.664 | 9.664 | 9.664 | 9.664 | 41 | +0.00(+0.00%) |
May 19, 2014 | 9.664 | 9.664 | 9.664 | 9.664 | 271 | +0.00(+0.00%) |
May 16, 2014 | 9.664 | 9.664 | 9.664 | 9.664 | 395 | +0.00(+0.00%) |
May 15, 2014 | 9.664 | 9.664 | 9.664 | 9.664 | 949 | -0.12(-1.25%) |
May 14, 2014 | 9.787 | 9.787 | 9.787 | 9.787 | 85 | +0.00(+0.00%) |
May 13, 2014 | 9.750 | 9.787 | 9.740 | 9.787 | 14,401 | +0.04(+0.45%) |
May 12, 2014 | 9.735 | 9.793 | 9.730 | 9.743 | 13,489 | +0.09(+0.92%) |
May 09, 2014 | 9.659 | 9.668 | 9.597 | 9.654 | 30,199 | -0.04(-0.43%) |
May 07, 2014 | 9.696 | 9.696 | 9.696 | 0 | -0.03(-0.36%) | |
May 06, 2014 | 9.754 | 9.769 | 9.730 | 9.730 | 52,673 | +0.08(+0.79%) |
May 02, 2014 | 9.654 | 9.654 | 9.654 | 9.654 | 0 | +0.30(+3.25%) |
Apr 30, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | +0.07(+0.80%) |
Apr 29, 2014 | 9.429 | 9.429 | 9.276 | 9.276 | 7,215 | -0.02(-0.17%) |
Apr 28, 2014 | 9.234 | 9.292 | 9.234 | 9.292 | 2,693 | -0.01(-0.08%) |
Apr 24, 2014 | 9.300 | 9.300 | 9.300 | 0 | -0.08(-0.82%) | |
Apr 23, 2014 | 9.305 | 9.377 | 9.295 | 9.377 | 1,882 | +0.01(+0.08%) |
Apr 21, 2014 | 9.370 | 9.370 | 9.370 | 0 | -0.11(-1.19%) | |
Apr 17, 2014 | 9.483 | 9.483 | 9.483 | 0 | +0.23(+2.43%) | |
Apr 16, 2014 | 9.225 | 9.286 | 9.225 | 9.257 | 9,381 | +0.15(+1.61%) |
Apr 15, 2014 | 9.111 | 9.111 | 9.111 | 9.111 | 573 | -0.24(-2.57%) |
Apr 14, 2014 | 9.351 | 9.351 | 9.351 | 9.351 | 133 | +0.00(+0.00%) |
Apr 10, 2014 | 9.351 | 9.351 | 9.351 | 9.351 | 0 | +0.04(+0.39%) |
Apr 09, 2014 | 9.286 | 9.314 | 9.286 | 9.314 | 1,585 | -0.20(-2.11%) |
Apr 08, 2014 | 9.663 | 9.663 | 9.468 | 9.515 | 3,973 | -0.00(-0.02%) |
Apr 07, 2014 | 9.477 | 9.611 | 9.477 | 9.517 | 3,588 | +0.25(+2.70%) |
Apr 04, 2014 | 9.267 | 9.267 | 9.267 | 9.267 | 2 | +0.00(+0.00%) |
Apr 03, 2014 | 9.214 | 9.316 | 9.214 | 9.267 | 3,513 | -0.03(-0.36%) |
Apr 02, 2014 | 9.300 | 9.300 | 9.300 | 9.300 | 213 | +0.19(+2.05%) |
Apr 01, 2014 | 9.257 | 9.257 | 9.090 | 9.113 | 1,091 | -0.14(-1.55%) |
Mar 31, 2014 | 9.262 | 9.281 | 9.257 | 9.257 | 8,200 | +0.19(+2.05%) |
Mar 28, 2014 | 9.071 | 9.071 | 9.071 | 9.071 | 41 | +0.00(+0.00%) |
Mar 27, 2014 | 8.941 | 9.071 | 8.941 | 9.071 | 3,333 | +0.32(+3.67%) |
Mar 25, 2014 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.17(+1.96%) |
Mar 24, 2014 | 8.701 | 8.701 | 8.582 | 8.582 | 1,866 | -0.07(-0.82%) |
Mar 21, 2014 | 8.439 | 8.691 | 8.439 | 8.653 | 3,512 | +0.09(+1.06%) |
Mar 20, 2014 | 8.625 | 8.625 | 8.563 | 8.563 | 6,306 | +0.11(+1.36%) |
Mar 19, 2014 | 8.392 | 8.448 | 8.392 | 8.448 | 1,393 | +0.33(+4.03%) |
Mar 18, 2014 | 8.120 | 8.120 | 8.120 | 8.120 | 840 | +0.03(+0.41%) |
Mar 17, 2014 | 8.087 | 8.087 | 8.087 | 8.087 | 521 | +0.00(+0.00%) |
Mar 14, 2014 | 8.092 | 8.092 | 8.087 | 8.087 | 1,261 | -0.06(-0.70%) |
Mar 13, 2014 | 8.201 | 8.201 | 8.120 | 8.144 | 3,994 | +0.01(+0.12%) |
Mar 11, 2014 | 8.135 | 8.135 | 8.135 | 0 | -0.01(-0.12%) | |
Mar 10, 2014 | 8.144 | 8.144 | 8.144 | 8.144 | 210 | -0.15(-1.83%) |
Mar 07, 2014 | 8.406 | 8.406 | 8.252 | 8.296 | 6,878 | -0.29(-3.33%) |
Mar 06, 2014 | 8.572 | 8.675 | 8.568 | 8.582 | 6,377 | +0.14(+1.69%) |