Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.16(+1.62%) |
May 29, 2014 | 10.02 | 10.03 | 10.02 | 10.03 | 445 | -0.07(-0.74%) |
May 28, 2014 | 10.11 | 10.19 | 10.11 | 10.11 | 5,739 | +0.10(+1.00%) |
May 27, 2014 | 10.01 | 10.01 | 10.01 | 10.01 | 588 | +0.23(+2.38%) |
May 22, 2014 | 9.773 | 9.773 | 9.773 | 9.773 | 0 | +0.00(+0.00%) |
May 21, 2014 | 9.773 | 9.773 | 9.773 | 9.773 | 73 | +0.00(+0.00%) |
May 20, 2014 | 9.756 | 9.780 | 9.753 | 9.773 | 1,840 | -0.10(-1.04%) |
May 19, 2014 | 9.807 | 9.877 | 9.807 | 9.877 | 588 | +0.19(+1.94%) |
May 16, 2014 | 9.688 | 9.688 | 9.688 | 9.688 | 14 | +0.00(+0.00%) |
May 12, 2014 | 9.678 | 9.688 | 9.688 | 9.688 | 1,324 | +0.19(+2.04%) |
May 09, 2014 | 9.617 | 9.617 | 9.488 | 9.495 | 3,089 | -0.10(-0.99%) |
May 08, 2014 | 9.590 | 9.590 | 9.590 | 9.590 | 1 | +0.00(+0.00%) |
May 07, 2014 | 9.583 | 9.590 | 9.583 | 9.590 | 1,316 | -0.08(-0.84%) |
May 06, 2014 | 9.647 | 9.672 | 9.647 | 9.672 | 1,103 | +0.05(+0.47%) |
May 05, 2014 | 9.719 | 9.719 | 9.624 | 9.626 | 1,478 | -0.15(-1.58%) |
May 02, 2014 | 9.882 | 9.882 | 9.780 | 9.780 | 1,324 | +0.04(+0.38%) |
May 01, 2014 | 9.753 | 9.753 | 9.744 | 9.744 | 1,221 | +0.02(+0.25%) |
Apr 30, 2014 | 9.753 | 9.780 | 9.719 | 9.719 | 3,203 | -0.00(-0.05%) |
Apr 28, 2014 | 9.767 | 9.724 | 9.724 | 9.724 | 4,855 | -0.17(-1.67%) |
Apr 25, 2014 | 9.930 | 9.930 | 9.855 | 9.889 | 8,599 | -0.19(-1.84%) |
Apr 23, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
Apr 22, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 956 | +0.02(+0.15%) |
Apr 17, 2014 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | -0.07(-0.67%) |
Apr 16, 2014 | 10.13 | 10.13 | 10.13 | 10.13 | 16 | +0.00(+0.00%) |
Apr 15, 2014 | 10.13 | 10.13 | 10.13 | 10.13 | 1 | +0.00(+0.00%) |
Apr 14, 2014 | 10.13 | 10.13 | 10.13 | 10.13 | 398 | +0.09(+0.93%) |
Apr 11, 2014 | 10.03 | 10.03 | 10.03 | 10.03 | 298 | -0.25(-2.43%) |
Apr 10, 2014 | 10.26 | 10.28 | 10.26 | 10.28 | 712 | +0.48(+4.92%) |
Apr 09, 2014 | 9.801 | 9.801 | 9.801 | 9.801 | 1 | +0.00(+0.00%) |
Apr 08, 2014 | 9.801 | 9.801 | 9.801 | 9.801 | 14 | +0.00(+0.00%) |
Apr 07, 2014 | 10.01 | 10.01 | 9.801 | 9.801 | 1,456 | -0.14(-1.44%) |
Apr 04, 2014 | 9.971 | 9.971 | 9.943 | 9.943 | 301 | +0.07(+0.76%) |
Apr 03, 2014 | 9.841 | 9.869 | 9.841 | 9.869 | 1,624 | -0.08(-0.82%) |
Apr 02, 2014 | 9.882 | 9.964 | 9.882 | 9.950 | 13,831 | +0.06(+0.62%) |
Apr 01, 2014 | 9.848 | 9.889 | 9.848 | 9.889 | 2,098 | +0.14(+1.45%) |
Mar 31, 2014 | 9.875 | 9.875 | 9.747 | 9.747 | 2,371 | -0.13(-1.31%) |
Mar 28, 2014 | 9.882 | 9.889 | 9.787 | 9.877 | 2,357 | +0.07(+0.71%) |
Mar 27, 2014 | 9.807 | 9.807 | 9.807 | 9.807 | 147 | +0.17(+1.76%) |
Mar 26, 2014 | 9.692 | 9.692 | 9.638 | 9.638 | 294 | -0.01(-0.13%) |
Mar 25, 2014 | 9.651 | 9.651 | 9.644 | 9.651 | 6,846 | +0.00(+0.00%) |
Mar 21, 2014 | 9.719 | 9.651 | 9.651 | 9.651 | 19,568 | +0.07(+0.71%) |
Mar 20, 2014 | 9.583 | 9.583 | 9.583 | 9.583 | 1 | +0.00(+0.00%) |
Mar 19, 2014 | 9.692 | 9.692 | 9.583 | 9.583 | 1,914 | -0.04(-0.42%) |
Mar 18, 2014 | 9.624 | 9.624 | 9.624 | 9.624 | 325 | +0.10(+1.09%) |
Mar 17, 2014 | 9.512 | 9.521 | 9.512 | 9.521 | 691 | +0.08(+0.85%) |
Mar 14, 2014 | 9.440 | 9.440 | 9.440 | 9.440 | 4 | +0.00(+0.00%) |
Mar 13, 2014 | 9.434 | 9.440 | 9.434 | 9.440 | 1,203 | -0.12(-1.22%) |
Mar 12, 2014 | 9.515 | 9.557 | 9.515 | 9.557 | 1,859 | -0.28(-2.82%) |
Mar 10, 2014 | 9.835 | 9.835 | 9.835 | 9.835 | 294 | -0.08(-0.79%) |