Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.560 | 9.609 | 9.557 | 9.572 | 22,068 | +0.08(+0.89%) |
May 29, 2014 | 9.488 | 9.488 | 9.488 | 9.488 | 1,000 | +0.06(+0.65%) |
May 28, 2014 | 9.427 | 9.427 | 9.427 | 9.427 | 400 | -0.08(-0.83%) |
May 27, 2014 | 9.514 | 9.514 | 9.505 | 9.506 | 2,000 | +0.08(+0.82%) |
May 23, 2014 | 9.429 | 9.429 | 9.429 | 0 | -0.07(-0.79%) | |
May 20, 2014 | 9.504 | 9.504 | 9.504 | 9.504 | 5 | +0.10(+1.11%) |
May 19, 2014 | 9.400 | 9.400 | 9.400 | 9.400 | 200 | -0.09(-1.00%) |
May 16, 2014 | 9.495 | 9.495 | 9.495 | 9.495 | 365 | -0.13(-1.30%) |
May 15, 2014 | 9.620 | 9.620 | 9.620 | 9.620 | 200 | -0.08(-0.82%) |
May 13, 2014 | 9.700 | 9.700 | 9.700 | 55 | +0.10(+1.00%) | |
May 12, 2014 | 9.794 | 9.794 | 9.604 | 9.604 | 17,626 | -0.06(-0.58%) |
May 09, 2014 | 9.700 | 9.700 | 9.637 | 9.660 | 6,596 | -0.04(-0.41%) |
May 07, 2014 | 9.700 | 9.700 | 9.700 | 0 | +0.02(+0.22%) | |
May 06, 2014 | 9.690 | 9.690 | 9.679 | 9.679 | 1,760 | +0.04(+0.42%) |
May 01, 2014 | 9.639 | 9.639 | 9.639 | 9.639 | 0 | -0.05(-0.51%) |
Apr 30, 2014 | 9.607 | 9.688 | 9.607 | 9.688 | 3,695 | +0.10(+1.06%) |
Apr 29, 2014 | 9.604 | 9.604 | 9.586 | 9.586 | 700 | -0.01(-0.10%) |
Apr 28, 2014 | 9.596 | 9.596 | 9.596 | 9.596 | 270 | +0.02(+0.23%) |
Apr 25, 2014 | 9.574 | 9.574 | 9.574 | 9.574 | 1,015 | +0.03(+0.29%) |
Apr 24, 2014 | 9.546 | 9.546 | 9.546 | 9.546 | 525 | +0.02(+0.20%) |
Apr 23, 2014 | 9.549 | 9.550 | 9.527 | 9.527 | 1,300 | -0.04(-0.47%) |
Apr 22, 2014 | 9.572 | 9.572 | 9.572 | 9.572 | 300 | -0.16(-1.62%) |
Apr 21, 2014 | 9.683 | 9.730 | 9.650 | 9.730 | 2,658 | +0.21(+2.21%) |
Apr 17, 2014 | 9.520 | 9.520 | 9.520 | 0 | +0.03(+0.36%) | |
Apr 16, 2014 | 9.508 | 9.512 | 9.486 | 9.486 | 2,410 | +0.02(+0.23%) |
Apr 15, 2014 | 9.462 | 9.465 | 9.462 | 9.465 | 1,000 | +0.03(+0.32%) |
Apr 14, 2014 | 9.503 | 9.527 | 9.434 | 9.434 | 1,900 | -0.03(-0.32%) |
Apr 11, 2014 | 9.449 | 9.524 | 9.449 | 9.464 | 0 | -0.11(-1.11%) |
Apr 10, 2014 | 9.495 | 9.578 | 9.495 | 9.571 | 1,300 | +0.01(+0.12%) |
Apr 09, 2014 | 9.539 | 9.559 | 9.538 | 9.559 | 12,000 | +0.05(+0.51%) |
Apr 08, 2014 | 9.518 | 9.518 | 9.510 | 9.510 | 500 | +0.08(+0.82%) |
Apr 07, 2014 | 9.330 | 9.485 | 9.320 | 9.433 | 1,650 | +0.08(+0.86%) |
Apr 04, 2014 | 9.352 | 9.352 | 9.334 | 9.352 | 0 | +0.04(+0.47%) |
Apr 03, 2014 | 9.313 | 9.313 | 9.309 | 9.309 | 900 | +0.17(+1.82%) |
Apr 02, 2014 | 9.082 | 9.161 | 9.010 | 9.142 | 14,640 | +0.11(+1.22%) |
Apr 01, 2014 | 8.980 | 9.039 | 8.980 | 9.033 | 6,698 | +0.05(+0.51%) |
Mar 31, 2014 | 8.996 | 8.996 | 8.952 | 8.987 | 2,707 | +0.05(+0.58%) |
Mar 28, 2014 | 8.955 | 8.964 | 8.927 | 8.935 | 0 | -0.06(-0.63%) |
Mar 27, 2014 | 8.998 | 9.002 | 8.992 | 8.992 | 350 | +0.02(+0.21%) |
Mar 26, 2014 | 8.973 | 8.973 | 8.973 | 8.973 | 100 | +0.01(+0.16%) |
Mar 25, 2014 | 9.007 | 9.007 | 8.959 | 8.959 | 1,300 | +0.12(+1.36%) |
Mar 24, 2014 | 8.821 | 8.839 | 8.821 | 8.839 | 1,225 | -0.00(-0.05%) |
Mar 21, 2014 | 8.843 | 8.843 | 8.843 | 8.843 | 0 | -0.08(-0.86%) |
Mar 20, 2014 | 8.966 | 8.966 | 8.920 | 8.920 | 3,150 | -0.11(-1.22%) |
Mar 19, 2014 | 9.030 | 9.030 | 9.030 | 9.030 | 500 | -0.10(-1.08%) |
Mar 18, 2014 | 9.128 | 9.128 | 9.128 | 9.128 | 218 | -0.02(-0.21%) |
Mar 17, 2014 | 9.148 | 9.148 | 9.148 | 9.148 | 1,318 | +0.16(+1.83%) |
Mar 14, 2014 | 9.028 | 9.028 | 8.983 | 8.983 | 0 | +0.03(+0.31%) |
Mar 12, 2014 | 8.955 | 8.955 | 8.955 | 0 | -0.03(-0.31%) | |
Mar 11, 2014 | 8.983 | 8.983 | 8.983 | 8.983 | 150 | +0.05(+0.56%) |
Mar 10, 2014 | 8.948 | 8.957 | 8.933 | 8.933 | 3,319 | -0.05(-0.58%) |
Mar 07, 2014 | 8.969 | 9.004 | 8.960 | 8.985 | 5,330 | -0.07(-0.74%) |
Mar 06, 2014 | 9.052 | 9.052 | 9.052 | 9.052 | 100 | +0.06(+0.64%) |