Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.300 | 8.300 | 8.270 | 8.270 | 1,918 | -0.05(-0.60%) |
May 29, 2014 | 8.310 | 8.330 | 8.310 | 8.320 | 1,700 | -0.05(-0.60%) |
May 28, 2014 | 8.340 | 8.370 | 8.340 | 8.370 | 1,138 | -0.03(-0.36%) |
May 27, 2014 | 8.360 | 8.400 | 8.360 | 8.400 | 7,846 | -0.13(-1.52%) |
May 26, 2014 | 8.530 | 8.530 | 8.530 | 8.530 | 900 | +0.02(+0.24%) |
May 23, 2014 | 8.510 | 8.510 | 8.510 | 8.510 | 2,500 | -0.04(-0.47%) |
May 21, 2014 | 8.550 | 8.550 | 8.550 | 8.550 | 90 | +0.03(+0.35%) |
May 20, 2014 | 8.530 | 8.530 | 8.520 | 8.520 | 1,709 | +0.04(+0.47%) |
May 16, 2014 | 8.480 | 8.480 | 8.480 | 0 | -0.20(-2.30%) | |
May 14, 2014 | 8.680 | 8.680 | 8.680 | 58 | +0.07(+0.81%) | |
May 13, 2014 | 8.610 | 8.610 | 8.610 | 8.610 | 3,628 | +0.10(+1.18%) |
May 07, 2014 | 8.510 | 8.510 | 8.510 | 92 | -0.17(-1.96%) | |
May 06, 2014 | 8.680 | 8.680 | 8.680 | 8.680 | 1,000 | +0.03(+0.35%) |
May 05, 2014 | 8.710 | 8.710 | 8.650 | 8.650 | 950 | +0.17(+2.00%) |
May 02, 2014 | 8.480 | 8.480 | 8.480 | 8.480 | 382 | +0.05(+0.59%) |
May 01, 2014 | 8.420 | 8.440 | 8.420 | 8.430 | 1,076 | -0.14(-1.63%) |
Apr 30, 2014 | 8.500 | 8.570 | 8.500 | 8.570 | 655 | -0.07(-0.81%) |
Apr 29, 2014 | 8.640 | 8.640 | 8.640 | 8.640 | 779 | -0.06(-0.69%) |
Apr 28, 2014 | 8.700 | 8.700 | 8.700 | 8.700 | 1,517 | -0.06(-0.68%) |
Apr 25, 2014 | 8.760 | 8.760 | 8.760 | 8.760 | 1,922 | +0.00(+0.00%) |
Apr 24, 2014 | 8.670 | 8.830 | 8.670 | 8.760 | 1,343 | +0.10(+1.15%) |
Apr 23, 2014 | 8.660 | 8.660 | 8.660 | 8.660 | 1,295 | +0.03(+0.35%) |
Apr 21, 2014 | 8.630 | 8.630 | 8.630 | 0 | -0.10(-1.15%) | |
Apr 17, 2014 | 8.730 | 8.730 | 8.730 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 8.730 | 8.730 | 8.730 | 8.730 | 306 | +0.06(+0.69%) |
Apr 15, 2014 | 8.700 | 8.700 | 8.670 | 8.670 | 1,682 | -0.24(-2.69%) |
Apr 14, 2014 | 8.870 | 8.910 | 8.870 | 8.910 | 2,547 | +0.01(+0.11%) |
Apr 11, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 1,150 | -0.05(-0.56%) |
Apr 10, 2014 | 8.950 | 8.950 | 8.950 | 8.950 | 682 | +0.20(+2.29%) |
Apr 09, 2014 | 8.750 | 8.750 | 8.750 | 8.750 | 328 | -0.15(-1.69%) |
Apr 04, 2014 | 8.900 | 8.900 | 8.900 | 0 | +0.01(+0.11%) | |
Mar 31, 2014 | 8.890 | 8.890 | 8.890 | 219 | +0.05(+0.57%) | |
Mar 27, 2014 | 8.840 | 8.840 | 8.840 | 184 | -0.12(-1.34%) | |
Mar 26, 2014 | 9.000 | 9.000 | 8.960 | 8.960 | 36,832 | -0.15(-1.65%) |
Mar 24, 2014 | 9.110 | 9.110 | 9.110 | 0 | -0.15(-1.62%) | |
Mar 21, 2014 | 9.270 | 9.270 | 9.260 | 9.260 | 2,182 | -0.12(-1.28%) |
Mar 19, 2014 | 9.380 | 9.380 | 9.380 | 9.380 | 0 | -0.07(-0.74%) |
Mar 18, 2014 | 9.450 | 9.450 | 9.450 | 9.450 | 414 | -0.09(-0.94%) |
Mar 17, 2014 | 9.610 | 9.620 | 9.540 | 9.540 | 4,302 | -0.21(-2.15%) |
Mar 14, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 322 | +0.17(+1.77%) |
Mar 12, 2014 | 9.580 | 9.580 | 9.580 | 82 | +0.19(+2.02%) | |
Mar 11, 2014 | 9.560 | 9.560 | 9.370 | 9.390 | 2,295 | -0.06(-0.63%) |
Mar 10, 2014 | 9.350 | 9.450 | 9.350 | 9.450 | 1,371 | +0.01(+0.11%) |
Mar 07, 2014 | 9.370 | 9.440 | 9.370 | 9.440 | 2,572 | -0.15(-1.56%) |
Mar 06, 2014 | 9.590 | 9.590 | 9.590 | 9.590 | 925 | +0.07(+0.74%) |
Mar 05, 2014 | 9.530 | 9.530 | 9.520 | 9.520 | 2,412 | -0.08(-0.83%) |
Mar 04, 2014 | 9.460 | 9.600 | 9.460 | 9.600 | 3,583 | -0.13(-1.34%) |