Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.093 | 9.250 | 8.999 | 9.156 | 11,426 | -0.08(-0.82%) |
May 29, 2014 | 9.314 | 9.319 | 9.231 | 9.231 | 6,874 | +0.04(+0.48%) |
May 28, 2014 | 9.188 | 9.188 | 9.188 | 9.188 | 14 | +0.00(+0.00%) |
May 27, 2014 | 9.564 | 9.564 | 9.188 | 9.188 | 2,151 | -0.38(-3.93%) |
May 23, 2014 | 9.564 | 9.564 | 9.564 | 9.564 | 159 | -0.16(-1.61%) |
May 22, 2014 | 9.727 | 9.727 | 9.721 | 9.721 | 323 | -0.20(-2.02%) |
May 21, 2014 | 9.921 | 9.921 | 9.921 | 9.921 | 1,535 | +0.04(+0.44%) |
May 20, 2014 | 10.14 | 10.14 | 9.877 | 9.877 | 2,305 | -0.82(-7.62%) |
May 19, 2014 | 10.69 | 10.69 | 10.69 | 10.69 | 928 | +0.49(+4.81%) |
May 16, 2014 | 10.22 | 10.22 | 10.20 | 10.20 | 1,360 | +0.10(+1.04%) |
May 15, 2014 | 10.12 | 10.12 | 10.10 | 10.10 | 707 | -0.06(-0.62%) |
May 14, 2014 | 10.18 | 10.18 | 10.16 | 10.16 | 31,538 | +0.18(+1.82%) |
May 13, 2014 | 9.978 | 9.978 | 9.978 | 9.978 | 4,810 | -0.00(-0.02%) |
May 12, 2014 | 9.979 | 9.979 | 9.979 | 9.979 | 789 | -0.10(-1.04%) |
May 09, 2014 | 10.07 | 10.08 | 10.07 | 10.08 | 910 | +0.09(+0.88%) |
May 08, 2014 | 10.21 | 10.21 | 9.997 | 9.997 | 1,664 | -0.22(-2.15%) |
May 07, 2014 | 10.22 | 10.32 | 10.22 | 10.22 | 1,728 | +0.18(+1.81%) |
May 06, 2014 | 10.03 | 10.03 | 10.03 | 10.03 | 234 | +0.11(+1.14%) |
May 05, 2014 | 9.916 | 9.921 | 9.921 | 9.921 | 156 | +0.01(+0.05%) |
May 02, 2014 | 9.916 | 9.916 | 9.916 | 9.916 | 271 | -0.03(-0.25%) |
May 01, 2014 | 9.941 | 9.941 | 9.941 | 9.941 | 480 | +0.23(+2.39%) |
Apr 30, 2014 | 9.640 | 9.709 | 9.640 | 9.709 | 888 | -0.09(-0.96%) |
Apr 29, 2014 | 10.03 | 10.03 | 9.803 | 9.803 | 9,609 | +0.08(+0.84%) |
Apr 28, 2014 | 9.672 | 9.722 | 9.598 | 9.722 | 1,684 | -0.56(-5.43%) |
Apr 25, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 1,013 | +0.45(+4.53%) |
Apr 24, 2014 | 9.835 | 9.835 | 9.835 | 9.835 | 274 | +0.27(+2.82%) |
Apr 23, 2014 | 9.559 | 9.565 | 9.553 | 9.565 | 1,201 | -0.13(-1.29%) |
Apr 22, 2014 | 9.559 | 9.741 | 9.521 | 9.690 | 21,555 | -0.23(-2.34%) |
Apr 21, 2014 | 9.421 | 9.922 | 9.408 | 9.922 | 2,086 | +0.22(+2.26%) |
Apr 17, 2014 | 9.283 | 9.703 | 9.703 | 9.703 | 1,595 | +0.14(+1.51%) |
Apr 16, 2014 | 9.421 | 9.559 | 9.377 | 9.559 | 1,887 | +0.23(+2.49%) |
Apr 15, 2014 | 9.408 | 9.408 | 9.095 | 9.327 | 3,099 | -0.29(-3.00%) |
Apr 14, 2014 | 9.678 | 9.697 | 9.615 | 9.615 | 5,236 | -0.07(-0.71%) |
Apr 11, 2014 | 9.634 | 9.797 | 9.634 | 9.684 | 1,204 | +0.19(+2.05%) |
Apr 10, 2014 | 9.527 | 9.578 | 9.490 | 9.490 | 1,467 | -0.17(-1.75%) |
Apr 09, 2014 | 9.559 | 9.672 | 9.559 | 9.659 | 3,409 | +0.04(+0.46%) |
Apr 08, 2014 | 10.19 | 10.34 | 9.578 | 9.615 | 9,465 | -0.20(-2.04%) |
Apr 07, 2014 | 9.553 | 9.816 | 9.553 | 9.816 | 2,445 | +0.54(+5.81%) |
Apr 04, 2014 | 9.358 | 9.358 | 9.277 | 9.277 | 1,056 | -0.21(-2.18%) |
Apr 03, 2014 | 9.327 | 9.484 | 9.302 | 9.484 | 1,153 | -0.08(-0.79%) |
Apr 02, 2014 | 9.308 | 9.559 | 9.308 | 9.559 | 11,494 | +0.26(+2.75%) |
Apr 01, 2014 | 9.303 | 9.303 | 9.303 | 9.303 | 280 | -0.01(-0.14%) |
Mar 31, 2014 | 9.184 | 9.378 | 9.109 | 9.315 | 13,380 | +0.15(+1.64%) |
Mar 28, 2014 | 9.240 | 9.397 | 9.152 | 9.165 | 6,196 | +0.01(+0.07%) |
Mar 27, 2014 | 8.770 | 9.159 | 8.770 | 9.159 | 20,593 | +0.70(+8.30%) |
Mar 26, 2014 | 8.457 | 8.457 | 8.457 | 8.457 | 162 | +0.01(+0.07%) |
Mar 25, 2014 | 8.300 | 8.451 | 8.244 | 8.451 | 10,870 | +0.18(+2.20%) |
Mar 24, 2014 | 8.138 | 8.300 | 8.138 | 8.269 | 6,843 | +0.49(+6.37%) |
Mar 21, 2014 | 7.994 | 8.144 | 7.774 | 7.774 | 16,702 | -0.24(-3.05%) |
Mar 20, 2014 | 7.724 | 8.087 | 7.718 | 8.019 | 19,802 | +0.33(+4.32%) |
Mar 19, 2014 | 7.674 | 7.912 | 7.674 | 7.687 | 9,263 | +0.14(+1.91%) |
Mar 18, 2014 | 7.542 | 7.542 | 7.542 | 7.542 | 167 | +0.00(+0.00%) |
Mar 17, 2014 | 7.624 | 7.624 | 7.524 | 7.542 | 2,215 | +0.01(+0.17%) |
Mar 14, 2014 | 7.492 | 7.831 | 7.423 | 7.530 | 23,411 | +0.01(+0.17%) |
Mar 13, 2014 | 7.517 | 7.517 | 7.517 | 7.517 | 92 | +0.00(+0.00%) |
Mar 12, 2014 | 7.493 | 7.517 | 7.480 | 7.517 | 3,175 | -0.07(-0.91%) |
Mar 11, 2014 | 7.586 | 7.586 | 7.586 | 7.586 | 110 | +0.00(+0.00%) |
Mar 10, 2014 | 7.674 | 7.674 | 7.586 | 7.586 | 5,591 | -0.31(-3.97%) |
Mar 07, 2014 | 7.900 | 7.900 | 7.900 | 7.900 | 138 | +0.00(+0.00%) |
Mar 06, 2014 | 7.905 | 7.925 | 7.896 | 7.900 | 9,588 | +0.22(+2.92%) |
Mar 05, 2014 | 7.669 | 7.681 | 7.669 | 7.675 | 1,611 | -0.33(-4.14%) |
Mar 04, 2014 | 8.007 | 8.007 | 8.007 | 8.007 | 164 | +0.11(+1.43%) |