Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.544 | 9.584 | 9.365 | 9.534 | 82,171 | -0.01(-0.10%) |
May 29, 2014 | 9.634 | 9.634 | 9.485 | 9.544 | 116,351 | -0.14(-1.44%) |
May 28, 2014 | 9.544 | 9.683 | 9.435 | 9.683 | 210,624 | +0.01(+0.10%) |
May 27, 2014 | 9.286 | 9.673 | 9.286 | 9.673 | 6,951 | +0.32(+3.40%) |
May 23, 2014 | 9.385 | 9.355 | 9.355 | 9.355 | 12,686 | -0.04(-0.44%) |
May 22, 2014 | 9.445 | 9.455 | 9.385 | 9.396 | 3,846 | +0.00(+0.01%) |
May 21, 2014 | 9.385 | 9.395 | 9.385 | 9.395 | 461 | -0.06(-0.63%) |
May 20, 2014 | 9.584 | 9.584 | 9.296 | 9.455 | 7,120 | -0.19(-2.01%) |
May 19, 2014 | 9.634 | 9.673 | 9.634 | 9.648 | 920 | +0.10(+1.09%) |
May 16, 2014 | 9.544 | 9.544 | 9.544 | 9.544 | 101 | -0.12(-1.23%) |
May 15, 2014 | 9.733 | 9.733 | 9.534 | 9.663 | 132,992 | -0.02(-0.21%) |
May 14, 2014 | 9.783 | 9.783 | 9.683 | 9.683 | 855 | -0.25(-2.50%) |
May 13, 2014 | 9.802 | 9.931 | 9.703 | 9.931 | 148,417 | +0.08(+0.81%) |
May 12, 2014 | 9.802 | 9.981 | 9.753 | 9.852 | 91,513 | +0.02(+0.20%) |
May 09, 2014 | 9.733 | 9.902 | 9.723 | 9.832 | 36,384 | +0.10(+1.02%) |
May 08, 2014 | 9.653 | 9.872 | 9.634 | 9.733 | 31,530 | +0.00(+0.00%) |
May 07, 2014 | 9.723 | 9.754 | 9.713 | 9.733 | 14,407 | -0.02(-0.20%) |
May 06, 2014 | 9.604 | 9.802 | 9.584 | 9.753 | 86,996 | +0.12(+1.24%) |
May 02, 2014 | 9.634 | 9.634 | 9.634 | 9.634 | 0 | +0.18(+1.89%) |
May 01, 2014 | 9.643 | 9.703 | 9.455 | 9.455 | 36,271 | -0.20(-2.06%) |
Apr 30, 2014 | 9.574 | 9.663 | 9.534 | 9.653 | 32,830 | +0.08(+0.83%) |
Apr 29, 2014 | 9.336 | 9.574 | 9.336 | 9.574 | 66,969 | +0.24(+2.55%) |
Apr 28, 2014 | 9.336 | 9.347 | 9.286 | 9.336 | 20,675 | +0.05(+0.52%) |
Apr 25, 2014 | 9.336 | 9.375 | 9.246 | 9.287 | 47,666 | -0.15(-1.57%) |
Apr 24, 2014 | 9.832 | 9.832 | 9.246 | 9.435 | 169,864 | -0.50(-5.00%) |
Apr 23, 2014 | 9.435 | 9.991 | 9.425 | 9.932 | 18,627 | +0.40(+4.17%) |
Apr 22, 2014 | 9.226 | 9.534 | 9.226 | 9.534 | 2,397 | +0.22(+2.35%) |
Apr 21, 2014 | 9.266 | 9.385 | 9.266 | 9.316 | 1,087 | +0.03(+0.32%) |
Apr 17, 2014 | 9.256 | 9.286 | 9.286 | 9.286 | 302 | +0.03(+0.32%) |
Apr 16, 2014 | 9.465 | 9.465 | 9.147 | 9.256 | 4,581 | -0.28(-2.92%) |
Apr 15, 2014 | 9.534 | 9.534 | 9.534 | 9.534 | 906 | +0.05(+0.52%) |
Apr 14, 2014 | 9.236 | 9.534 | 9.226 | 9.485 | 25,480 | +0.20(+2.14%) |
Apr 11, 2014 | 9.236 | 9.286 | 9.236 | 9.286 | 1,579 | +0.05(+0.54%) |
Apr 10, 2014 | 9.276 | 9.276 | 9.224 | 9.236 | 5,700 | -0.01(-0.11%) |
Apr 09, 2014 | 9.246 | 9.246 | 9.246 | 9.246 | 123 | -0.01(-0.11%) |
Apr 04, 2014 | 9.206 | 9.256 | 9.256 | 9.256 | 3,322 | -0.13(-1.42%) |
Apr 03, 2014 | 9.389 | 9.389 | 9.389 | 9.389 | 151 | +0.15(+1.66%) |
Apr 02, 2014 | 9.236 | 9.236 | 9.236 | 9.236 | 112 | -0.06(-0.64%) |
Mar 31, 2014 | 9.286 | 9.296 | 9.296 | 9.296 | 44,476 | -0.10(-1.06%) |
Mar 28, 2014 | 9.157 | 9.395 | 9.157 | 9.395 | 635 | +0.05(+0.49%) |
Mar 27, 2014 | 9.353 | 9.353 | 9.349 | 9.349 | 352 | -0.07(-0.77%) |
Mar 25, 2014 | 9.422 | 9.422 | 9.422 | 9.422 | 42 | +0.23(+2.46%) |
Mar 24, 2014 | 9.385 | 9.385 | 9.197 | 9.197 | 639 | -0.24(-2.53%) |
Mar 21, 2014 | 9.236 | 9.435 | 9.187 | 9.435 | 25,533 | +0.21(+2.26%) |
Mar 20, 2014 | 9.226 | 9.236 | 9.226 | 9.226 | 3,129 | +0.04(+0.43%) |
Mar 19, 2014 | 9.187 | 9.235 | 9.187 | 9.187 | 1,102 | +0.00(+0.00%) |
Mar 18, 2014 | 9.187 | 9.197 | 9.187 | 9.187 | 1,077 | +0.00(+0.00%) |
Mar 17, 2014 | 9.197 | 9.197 | 9.187 | 9.187 | 1,162 | -0.01(-0.11%) |
Mar 14, 2014 | 9.187 | 9.316 | 9.187 | 9.197 | 15,572 | -0.10(-1.07%) |
Mar 13, 2014 | 9.296 | 9.296 | 9.296 | 9.296 | 220 | +0.08(+0.86%) |
Mar 11, 2014 | 9.316 | 9.216 | 9.216 | 9.216 | 9 | +0.03(+0.32%) |
Mar 10, 2014 | 9.415 | 9.425 | 9.187 | 9.187 | 8,668 | -0.21(-2.22%) |
Mar 07, 2014 | 9.326 | 9.415 | 9.236 | 9.395 | 9,854 | +0.09(+0.96%) |
Mar 06, 2014 | 9.187 | 9.306 | 9.187 | 9.306 | 9,342 | +0.12(+1.30%) |
Mar 05, 2014 | 9.296 | 9.296 | 9.187 | 9.187 | 2,020 | -0.08(-0.86%) |
Mar 04, 2014 | 9.286 | 9.286 | 9.266 | 9.266 | 463 | -0.06(-0.64%) |