Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.273 | 9.273 | 9.273 | 9.273 | 327 | -0.02(-0.17%) |
May 29, 2014 | 9.277 | 9.290 | 9.277 | 9.289 | 1,856 | +0.01(+0.07%) |
May 27, 2014 | 9.290 | 9.283 | 9.283 | 9.283 | 113 | -0.08(-0.86%) |
May 23, 2014 | 9.290 | 9.364 | 9.364 | 9.364 | 807 | +0.20(+2.16%) |
May 22, 2014 | 9.221 | 9.221 | 9.166 | 9.166 | 322 | -0.01(-0.13%) |
May 21, 2014 | 9.215 | 9.215 | 9.172 | 9.178 | 984 | -0.29(-3.04%) |
May 19, 2014 | 9.465 | 9.465 | 9.465 | 9.465 | 0 | +0.20(+2.17%) |
May 16, 2014 | 9.215 | 9.275 | 9.215 | 9.265 | 1,432 | +0.01(+0.07%) |
May 15, 2014 | 9.166 | 9.289 | 9.166 | 9.259 | 6,135 | +0.09(+0.95%) |
May 14, 2014 | 9.184 | 9.184 | 9.172 | 9.172 | 2,058 | -0.12(-1.27%) |
May 13, 2014 | 9.290 | 9.351 | 9.166 | 9.290 | 4,080 | -0.09(-0.99%) |
May 12, 2014 | 9.382 | 9.382 | 9.382 | 9.382 | 374 | +0.20(+2.16%) |
May 08, 2014 | 9.376 | 9.184 | 9.184 | 9.184 | 3 | -0.17(-1.85%) |
May 07, 2014 | 9.420 | 9.420 | 9.265 | 9.358 | 4,530 | -0.06(-0.59%) |
May 06, 2014 | 9.234 | 9.413 | 9.203 | 9.413 | 2,268 | +0.04(+0.40%) |
May 05, 2014 | 9.599 | 9.599 | 9.198 | 9.376 | 16,494 | -0.24(-2.45%) |
May 02, 2014 | 9.240 | 9.661 | 9.240 | 9.612 | 8,013 | +0.14(+1.44%) |
May 01, 2014 | 9.556 | 9.556 | 9.228 | 9.475 | 820 | -0.07(-0.71%) |
Apr 30, 2014 | 9.351 | 9.587 | 9.351 | 9.543 | 2,935 | +0.19(+2.05%) |
Apr 29, 2014 | 9.153 | 9.351 | 9.153 | 9.351 | 4,608 | +0.06(+0.67%) |
Apr 28, 2014 | 9.351 | 9.368 | 9.277 | 9.290 | 6,508 | -0.06(-0.66%) |
Apr 25, 2014 | 9.351 | 9.351 | 9.351 | 9.351 | 374 | +0.06(+0.67%) |
Apr 24, 2014 | 9.296 | 9.382 | 9.228 | 9.290 | 3,046 | -0.09(-0.92%) |
Apr 23, 2014 | 9.153 | 9.376 | 9.153 | 9.376 | 7,933 | +0.17(+1.82%) |
Apr 22, 2014 | 9.166 | 9.274 | 9.166 | 9.209 | 1,969 | -0.12(-1.33%) |
Apr 21, 2014 | 9.290 | 9.376 | 9.153 | 9.333 | 12,139 | +0.05(+0.53%) |
Apr 17, 2014 | 9.283 | 9.283 | 9.283 | 9.283 | 322 | -0.12(-1.25%) |
Apr 15, 2014 | 9.401 | 9.401 | 9.401 | 9.401 | 161 | +0.04(+0.40%) |
Apr 14, 2014 | 9.290 | 9.364 | 9.172 | 9.364 | 5,958 | +0.03(+0.33%) |
Apr 11, 2014 | 9.333 | 9.333 | 9.333 | 9.333 | 526 | -0.01(-0.07%) |
Apr 10, 2014 | 9.209 | 9.339 | 9.209 | 9.339 | 1,776 | -0.07(-0.72%) |
Apr 08, 2014 | 9.500 | 9.407 | 9.407 | 9.407 | 145 | -0.10(-1.04%) |
Apr 07, 2014 | 9.432 | 9.506 | 9.382 | 9.506 | 5,874 | -0.05(-0.52%) |
Apr 04, 2014 | 9.364 | 9.574 | 9.364 | 9.556 | 14,333 | +0.28(+3.07%) |
Apr 03, 2014 | 9.228 | 9.271 | 9.228 | 9.271 | 6,788 | +0.04(+0.40%) |
Apr 02, 2014 | 9.255 | 9.255 | 9.216 | 9.234 | 4,334 | +0.02(+0.20%) |
Apr 01, 2014 | 9.222 | 9.302 | 9.210 | 9.216 | 13,906 | +0.02(+0.20%) |
Mar 31, 2014 | 9.117 | 9.259 | 9.093 | 9.197 | 21,175 | +0.10(+1.09%) |
Mar 28, 2014 | 9.087 | 9.117 | 8.970 | 9.098 | 14,821 | +0.12(+1.36%) |
Mar 27, 2014 | 8.976 | 8.976 | 8.976 | 8.976 | 493 | -0.05(-0.54%) |
Mar 26, 2014 | 9.105 | 9.117 | 9.025 | 9.025 | 13,683 | -0.04(-0.47%) |
Mar 25, 2014 | 9.148 | 9.148 | 8.970 | 9.068 | 11,412 | -0.06(-0.64%) |
Mar 24, 2014 | 9.271 | 9.271 | 9.127 | 9.127 | 7,058 | -0.11(-1.23%) |
Mar 21, 2014 | 9.216 | 9.277 | 9.203 | 9.240 | 7,788 | +0.01(+0.07%) |
Mar 19, 2014 | 9.234 | 9.234 | 9.234 | 9.234 | 6 | +0.02(+0.27%) |
Mar 18, 2014 | 9.210 | 9.210 | 9.210 | 9.210 | 496 | +0.00(+0.00%) |
Mar 17, 2014 | 9.210 | 9.210 | 9.210 | 9.210 | 397 | +0.00(+0.00%) |
Mar 14, 2014 | 9.210 | 9.210 | 9.210 | 9.210 | 495 | +0.00(+0.04%) |
Mar 13, 2014 | 9.127 | 9.210 | 9.127 | 9.206 | 2,558 | +0.00(+0.03%) |
Mar 12, 2014 | 9.203 | 9.203 | 9.203 | 9.203 | 330 | -0.01(-0.07%) |
Mar 11, 2014 | 9.206 | 9.210 | 9.206 | 9.210 | 1,794 | +0.02(+0.27%) |
Mar 10, 2014 | 9.148 | 9.185 | 9.148 | 9.185 | 644 | -0.02(-0.27%) |
Mar 07, 2014 | 9.210 | 9.210 | 9.203 | 9.210 | 3,338 | +0.00(+0.00%) |
Mar 06, 2014 | 9.302 | 9.480 | 9.207 | 9.210 | 4,723 | +0.03(+0.33%) |
Mar 05, 2014 | 9.216 | 9.216 | 9.179 | 9.179 | 817 | -0.12(-1.31%) |
Mar 04, 2014 | 9.222 | 9.302 | 9.154 | 9.301 | 6,725 | -0.06(-0.66%) |