Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.510 | 9.620 | 9.510 | 9.510 | 3,233 | -0.14(-1.45%) |
May 29, 2014 | 9.510 | 9.750 | 9.510 | 9.650 | 4,948 | -0.05(-0.52%) |
May 28, 2014 | 9.510 | 9.700 | 9.510 | 9.700 | 830 | +0.19(+2.00%) |
May 27, 2014 | 9.510 | 9.510 | 9.510 | 9.510 | 786 | -0.14(-1.45%) |
May 23, 2014 | 9.650 | 9.650 | 9.650 | 0 | +0.20(+2.12%) | |
May 21, 2014 | 9.450 | 9.450 | 9.450 | 9.450 | 82 | -0.10(-1.05%) |
May 20, 2014 | 9.600 | 9.750 | 9.550 | 9.550 | 15,788 | +0.08(+0.80%) |
May 19, 2014 | 9.565 | 9.600 | 9.474 | 9.474 | 1,326 | +0.02(+0.25%) |
May 16, 2014 | 9.310 | 9.700 | 9.310 | 9.450 | 2,234 | +0.20(+2.16%) |
May 15, 2014 | 9.300 | 9.300 | 9.250 | 9.250 | 3,195 | +0.00(+0.00%) |
May 14, 2014 | 9.350 | 9.350 | 9.250 | 9.250 | 45,682 | -0.10(-1.07%) |
May 13, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 262 | -0.16(-1.68%) |
May 12, 2014 | 9.318 | 9.510 | 9.300 | 9.510 | 1,382 | +0.22(+2.39%) |
May 09, 2014 | 9.250 | 9.630 | 9.250 | 9.288 | 3,536 | -0.26(-2.74%) |
May 08, 2014 | 9.740 | 9.740 | 9.550 | 9.550 | 428 | -0.19(-1.95%) |
May 07, 2014 | 9.740 | 9.749 | 9.740 | 9.740 | 1,024 | -0.01(-0.10%) |
May 06, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 1,205 | -0.03(-0.26%) |
May 05, 2014 | 9.750 | 9.780 | 9.740 | 9.775 | 3,588 | +0.02(+0.15%) |
May 02, 2014 | 9.760 | 9.830 | 9.760 | 9.760 | 1,549 | +0.00(+0.00%) |
May 01, 2014 | 9.759 | 9.850 | 9.759 | 9.760 | 1,131 | +0.01(+0.10%) |
Apr 30, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 389 | +0.00(+0.00%) |
Apr 29, 2014 | 9.925 | 9.925 | 9.750 | 9.750 | 3,253 | -0.10(-1.02%) |
Apr 28, 2014 | 9.850 | 10.00 | 9.850 | 9.850 | 2,544 | -0.15(-1.50%) |
Apr 25, 2014 | 9.700 | 10.00 | 9.700 | 10.00 | 12,424 | +0.25(+2.56%) |
Apr 24, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 385 | +0.00(+0.00%) |
Apr 23, 2014 | 9.750 | 9.880 | 9.750 | 9.750 | 826 | +0.20(+2.09%) |
Apr 22, 2014 | 9.500 | 9.550 | 9.500 | 9.550 | 1,084 | +0.05(+0.53%) |
Apr 21, 2014 | 9.500 | 9.500 | 9.500 | 9.500 | 346 | -0.19(-1.96%) |
Apr 17, 2014 | 9.690 | 9.690 | 9.690 | 0 | -0.02(-0.21%) | |
Apr 16, 2014 | 9.680 | 9.850 | 9.500 | 9.710 | 4,533 | +0.15(+1.52%) |
Apr 15, 2014 | 9.500 | 9.565 | 9.170 | 9.565 | 1,557 | +0.05(+0.58%) |
Apr 14, 2014 | 9.530 | 9.560 | 9.510 | 9.510 | 2,739 | -0.03(-0.31%) |
Apr 11, 2014 | 9.690 | 9.700 | 9.540 | 9.540 | 0 | -0.16(-1.65%) |
Apr 10, 2014 | 9.700 | 9.700 | 9.700 | 9.700 | 1,821 | -0.14(-1.42%) |
Apr 09, 2014 | 9.700 | 9.840 | 9.700 | 9.840 | 1,063 | +0.03(+0.31%) |
Apr 08, 2014 | 9.700 | 9.810 | 9.600 | 9.810 | 4,735 | +0.31(+3.26%) |
Apr 07, 2014 | 9.750 | 9.750 | 9.500 | 9.500 | 816 | -0.11(-1.14%) |
Apr 04, 2014 | 9.600 | 9.630 | 9.600 | 9.610 | 0 | -0.14(-1.44%) |
Apr 03, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 629 | +0.00(+0.00%) |
Apr 02, 2014 | 9.750 | 9.780 | 9.750 | 9.750 | 4,126 | +0.00(+0.00%) |
Apr 01, 2014 | 9.550 | 9.800 | 9.550 | 9.750 | 15,063 | +0.06(+0.62%) |
Mar 31, 2014 | 9.600 | 9.690 | 9.460 | 9.690 | 4,051 | +0.09(+0.94%) |
Mar 28, 2014 | 9.600 | 9.600 | 9.410 | 9.600 | 0 | +0.25(+2.67%) |
Mar 27, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 4,270 | +0.00(+0.00%) |
Mar 26, 2014 | 9.450 | 9.450 | 9.320 | 9.350 | 54,070 | -0.10(-1.06%) |
Mar 25, 2014 | 9.460 | 9.460 | 9.450 | 9.450 | 1,302 | -0.03(-0.32%) |
Mar 24, 2014 | 9.450 | 9.480 | 9.450 | 9.480 | 1,447 | +0.03(+0.32%) |
Mar 21, 2014 | 9.500 | 9.510 | 9.450 | 9.450 | 6,881 | -0.09(-0.94%) |
Mar 20, 2014 | 9.550 | 9.550 | 9.500 | 9.540 | 5,536 | -0.01(-0.10%) |
Mar 19, 2014 | 9.560 | 9.700 | 9.550 | 9.550 | 24,906 | -0.13(-1.34%) |
Mar 18, 2014 | 9.580 | 9.750 | 9.580 | 9.680 | 5,109 | +0.13(+1.36%) |
Mar 17, 2014 | 9.700 | 9.700 | 9.530 | 9.550 | 2,551 | +0.02(+0.21%) |
Mar 14, 2014 | 9.540 | 9.600 | 9.528 | 9.530 | 4,351 | -0.08(-0.83%) |
Mar 13, 2014 | 9.620 | 9.650 | 9.610 | 9.610 | 4,607 | +0.14(+1.48%) |
Mar 12, 2014 | 9.460 | 9.500 | 9.460 | 9.470 | 6,932 | +0.01(+0.11%) |
Mar 11, 2014 | 9.450 | 9.620 | 9.450 | 9.460 | 8,619 | +0.01(+0.11%) |
Mar 10, 2014 | 9.450 | 9.490 | 9.450 | 9.450 | 5,571 | +0.00(+0.00%) |
Mar 07, 2014 | 9.400 | 9.550 | 9.400 | 9.450 | 0 | +0.04(+0.43%) |
Mar 06, 2014 | 9.480 | 9.490 | 9.400 | 9.410 | 3,228 | +0.01(+0.11%) |
Mar 05, 2014 | 9.400 | 9.580 | 9.400 | 9.400 | 1,976 | -0.17(-1.78%) |
Mar 04, 2014 | 9.510 | 9.890 | 9.510 | 9.570 | 3,650 | +0.06(+0.63%) |