Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.290 | 9.290 | 9.190 | 9.190 | 1,335 | +0.03(+0.33%) |
May 29, 2014 | 9.160 | 9.160 | 9.160 | 9.160 | 1,627 | +0.19(+2.16%) |
May 28, 2014 | 8.966 | 8.966 | 8.966 | 8.966 | 251 | +0.13(+1.43%) |
May 22, 2014 | 8.840 | 8.840 | 8.840 | 140 | -0.06(-0.67%) | |
May 21, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 145 | +0.28(+3.20%) |
May 20, 2014 | 8.624 | 8.624 | 8.624 | 8.624 | 141 | -0.11(-1.21%) |
May 19, 2014 | 8.730 | 8.730 | 8.730 | 8.730 | 3,008 | -0.18(-2.02%) |
May 16, 2014 | 8.910 | 8.910 | 8.910 | 8.910 | 218 | +0.26(+3.01%) |
May 15, 2014 | 8.650 | 8.650 | 8.650 | 8.650 | 647 | -0.28(-3.14%) |
May 14, 2014 | 8.840 | 8.930 | 8.840 | 8.930 | 3,854 | +0.14(+1.59%) |
May 13, 2014 | 8.781 | 8.790 | 8.781 | 8.790 | 10,079 | -0.01(-0.11%) |
May 12, 2014 | 8.800 | 8.800 | 8.750 | 8.800 | 1,328 | +0.16(+1.85%) |
May 09, 2014 | 8.600 | 8.640 | 8.600 | 8.640 | 11,973 | -0.14(-1.59%) |
May 08, 2014 | 8.780 | 8.780 | 8.780 | 8.780 | 10,007 | +0.02(+0.23%) |
May 07, 2014 | 8.630 | 8.760 | 8.610 | 8.760 | 1,176 | +0.04(+0.42%) |
May 06, 2014 | 8.600 | 8.730 | 8.600 | 8.723 | 1,835 | -0.02(-0.19%) |
May 05, 2014 | 8.739 | 8.740 | 8.739 | 8.740 | 2,405 | -0.06(-0.68%) |
May 02, 2014 | 8.880 | 8.880 | 8.700 | 8.800 | 4,976 | -0.06(-0.68%) |
May 01, 2014 | 8.970 | 8.970 | 8.860 | 8.860 | 6,691 | +0.02(+0.23%) |
Apr 29, 2014 | 8.840 | 8.840 | 8.840 | 4 | -0.04(-0.45%) | |
Apr 28, 2014 | 8.880 | 8.880 | 8.880 | 8.880 | 1,015 | +0.18(+2.07%) |
Apr 25, 2014 | 8.685 | 8.700 | 8.670 | 8.700 | 6,251 | -0.20(-2.25%) |
Apr 24, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 1,429 | +0.03(+0.37%) |
Apr 22, 2014 | 8.867 | 8.867 | 8.867 | 17 | -0.13(-1.48%) | |
Apr 17, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 69 | +0.03(+0.33%) |
Apr 16, 2014 | 8.970 | 8.970 | 8.970 | 8.970 | 234 | +0.09(+1.01%) |
Apr 15, 2014 | 8.810 | 8.880 | 8.770 | 8.880 | 7,298 | -0.30(-3.27%) |
Apr 14, 2014 | 9.130 | 9.180 | 9.130 | 9.180 | 885 | +0.11(+1.21%) |
Apr 11, 2014 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | -0.12(-1.31%) |
Apr 10, 2014 | 9.188 | 9.190 | 9.170 | 9.190 | 6,204 | -0.26(-2.76%) |
Apr 08, 2014 | 9.451 | 9.451 | 9.451 | 4 | +0.51(+5.72%) | |
Apr 07, 2014 | 8.941 | 8.941 | 8.940 | 8.940 | 539 | -0.02(-0.22%) |
Apr 04, 2014 | 9.070 | 9.070 | 8.922 | 8.960 | 0 | +0.19(+2.19%) |
Apr 02, 2014 | 8.768 | 8.768 | 8.768 | 0 | -0.11(-1.26%) | |
Apr 01, 2014 | 8.880 | 8.880 | 8.880 | 8.880 | 870 | -0.26(-2.84%) |
Mar 31, 2014 | 8.970 | 9.160 | 8.970 | 9.140 | 5,768 | +0.27(+3.04%) |
Mar 28, 2014 | 8.860 | 8.870 | 8.860 | 8.870 | 0 | +0.09(+1.03%) |
Mar 27, 2014 | 8.780 | 8.780 | 8.780 | 8.780 | 400 | +0.23(+2.67%) |
Mar 26, 2014 | 8.569 | 8.570 | 8.552 | 8.552 | 3,324 | +0.05(+0.61%) |
Mar 25, 2014 | 8.370 | 8.510 | 8.370 | 8.500 | 1,808 | +0.28(+3.41%) |
Mar 24, 2014 | 8.240 | 8.340 | 8.210 | 8.220 | 6,141 | +0.24(+3.01%) |
Mar 21, 2014 | 8.030 | 8.030 | 7.980 | 7.980 | 593 | +0.07(+0.88%) |
Mar 20, 2014 | 7.900 | 7.910 | 7.900 | 7.910 | 918 | +0.04(+0.44%) |
Mar 19, 2014 | 7.979 | 7.979 | 7.875 | 7.875 | 746 | -0.12(-1.56%) |
Mar 18, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 876 | -0.06(-0.79%) |
Mar 17, 2014 | 8.160 | 8.160 | 8.000 | 8.064 | 1,268 | +0.02(+0.30%) |
Mar 14, 2014 | 8.000 | 8.040 | 7.950 | 8.040 | 0 | +0.00(+0.00%) |
Mar 13, 2014 | 8.200 | 8.200 | 8.040 | 8.040 | 959 | -0.14(-1.71%) |
Mar 12, 2014 | 8.150 | 8.180 | 8.075 | 8.180 | 12,164 | -0.06(-0.73%) |
Mar 11, 2014 | 8.280 | 8.280 | 8.240 | 8.240 | 1,700 | -0.04(-0.48%) |
Mar 10, 2014 | 8.280 | 8.280 | 8.240 | 8.280 | 1,876 | +0.00(+0.00%) |
Mar 07, 2014 | 8.445 | 8.450 | 8.280 | 8.280 | 0 | -0.23(-2.70%) |
Mar 06, 2014 | 8.510 | 8.510 | 8.510 | 8.510 | 893 | +0.05(+0.59%) |
Mar 05, 2014 | 8.380 | 8.520 | 8.380 | 8.460 | 1,472 | +0.00(+0.00%) |