Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.03 | 10.04 | 9.958 | 10.02 | 908,712 | -0.02(-0.17%) |
Apr 29, 2014 | 10.06 | 10.09 | 10.00 | 10.04 | 829,182 | -0.02(-0.17%) |
Apr 28, 2014 | 9.976 | 10.06 | 9.924 | 10.06 | 816,088 | +0.12(+1.20%) |
Apr 25, 2014 | 9.976 | 10.00 | 9.924 | 9.936 | 898,959 | -0.06(-0.57%) |
Apr 24, 2014 | 9.924 | 9.993 | 9.913 | 9.993 | 768,817 | +0.07(+0.75%) |
Apr 23, 2014 | 9.998 | 9.998 | 9.879 | 9.919 | 1,975,746 | -0.06(-0.57%) |
Apr 22, 2014 | 9.936 | 9.993 | 9.873 | 9.976 | 784,397 | +0.07(+0.69%) |
Apr 21, 2014 | 9.862 | 9.936 | 9.862 | 9.907 | 580,597 | +0.01(+0.11%) |
Apr 17, 2014 | 9.953 | 9.896 | 9.896 | 9.896 | 726,292 | -0.06(-0.57%) |
Apr 16, 2014 | 9.981 | 10.03 | 9.930 | 9.953 | 1,282,150 | +0.07(+0.69%) |
Apr 15, 2014 | 9.765 | 9.890 | 9.691 | 9.884 | 832,821 | +0.14(+1.46%) |
Apr 14, 2014 | 9.737 | 9.754 | 9.674 | 9.742 | 859,583 | +0.04(+0.41%) |
Apr 11, 2014 | 9.759 | 9.833 | 9.685 | 9.702 | 1,382,577 | -0.08(-0.81%) |
Apr 10, 2014 | 9.793 | 9.862 | 9.739 | 9.782 | 1,145,814 | +0.00(+0.00%) |
Apr 09, 2014 | 9.896 | 9.896 | 9.731 | 9.782 | 1,185,323 | -0.08(-0.81%) |
Apr 08, 2014 | 9.691 | 9.873 | 9.680 | 9.862 | 1,364,802 | +0.15(+1.52%) |
Apr 07, 2014 | 9.645 | 9.788 | 9.645 | 9.714 | 786,906 | +0.06(+0.59%) |
Apr 04, 2014 | 9.651 | 9.702 | 9.577 | 9.657 | 1,198,109 | +0.01(+0.12%) |
Apr 03, 2014 | 9.691 | 9.691 | 9.572 | 9.645 | 1,013,823 | -0.01(-0.12%) |
Apr 02, 2014 | 9.663 | 9.685 | 9.617 | 9.657 | 1,343,927 | -0.03(-0.35%) |
Apr 01, 2014 | 9.759 | 9.782 | 9.606 | 9.691 | 1,694,462 | -0.07(-0.70%) |
Mar 31, 2014 | 9.606 | 9.828 | 9.543 | 9.759 | 2,463,467 | +0.17(+1.78%) |
Mar 28, 2014 | 9.532 | 9.623 | 9.492 | 9.589 | 984,566 | +0.09(+0.96%) |
Mar 27, 2014 | 9.509 | 9.526 | 9.412 | 9.498 | 995,584 | +0.01(+0.06%) |
Mar 26, 2014 | 9.657 | 9.657 | 9.480 | 9.492 | 896,303 | -0.17(-1.71%) |
Mar 25, 2014 | 9.606 | 9.674 | 9.572 | 9.657 | 969,333 | +0.09(+0.95%) |
Mar 24, 2014 | 9.645 | 9.663 | 9.498 | 9.566 | 1,246,388 | -0.05(-0.53%) |
Mar 21, 2014 | 9.463 | 9.657 | 9.463 | 9.617 | 3,775,584 | +0.15(+1.62%) |
Mar 20, 2014 | 9.424 | 9.463 | 9.315 | 9.463 | 1,448,465 | +0.02(+0.24%) |
Mar 19, 2014 | 9.566 | 9.617 | 9.384 | 9.441 | 1,682,460 | -0.11(-1.13%) |
Mar 18, 2014 | 9.515 | 9.560 | 9.458 | 9.549 | 1,699,156 | +0.04(+0.42%) |
Mar 17, 2014 | 9.469 | 9.549 | 9.458 | 9.509 | 1,771,446 | +0.04(+0.42%) |
Mar 14, 2014 | 9.429 | 9.535 | 9.429 | 9.469 | 1,447,273 | +0.00(+0.00%) |
Mar 13, 2014 | 9.526 | 9.566 | 9.458 | 9.469 | 1,097,022 | -0.06(-0.66%) |
Mar 12, 2014 | 9.509 | 9.606 | 9.492 | 9.532 | 1,012,962 | -0.02(-0.24%) |
Mar 11, 2014 | 9.566 | 9.623 | 9.503 | 9.554 | 1,321,393 | -0.02(-0.18%) |
Mar 10, 2014 | 9.611 | 9.657 | 9.549 | 9.572 | 1,511,594 | -0.06(-0.65%) |
Mar 07, 2014 | 9.708 | 9.765 | 9.492 | 9.634 | 2,755,775 | -0.08(-0.82%) |
Mar 06, 2014 | 9.828 | 9.850 | 9.705 | 9.714 | 1,150,671 | -0.11(-1.16%) |
Mar 05, 2014 | 9.839 | 9.870 | 9.725 | 9.828 | 1,595,551 | +0.00(+0.00%) |
Mar 04, 2014 | 9.754 | 9.862 | 9.754 | 9.828 | 1,959,101 | +0.07(+0.76%) |
Mar 03, 2014 | 9.793 | 9.839 | 9.688 | 9.754 | 1,290,004 | -0.08(-0.81%) |
Feb 28, 2014 | 9.685 | 9.839 | 9.668 | 9.833 | 4,094,745 | +0.13(+1.35%) |
Feb 27, 2014 | 9.725 | 9.771 | 9.657 | 9.702 | 2,075,023 | -0.03(-0.29%) |
Feb 26, 2014 | 9.719 | 9.842 | 9.685 | 9.731 | 2,286,716 | +0.03(+0.35%) |
Feb 25, 2014 | 9.550 | 9.798 | 9.550 | 9.697 | 2,496,469 | +0.12(+1.23%) |
Feb 24, 2014 | 9.685 | 9.759 | 9.576 | 9.579 | 1,888,256 | -0.12(-1.28%) |
Feb 21, 2014 | 9.674 | 9.764 | 9.669 | 9.702 | 2,038,102 | +0.04(+0.47%) |
Feb 20, 2014 | 9.595 | 9.702 | 9.573 | 9.657 | 1,873,713 | +0.04(+0.41%) |
Feb 19, 2014 | 9.584 | 9.697 | 9.573 | 9.618 | 1,901,566 | +0.03(+0.29%) |
Feb 18, 2014 | 9.511 | 9.612 | 9.494 | 9.590 | 1,979,841 | +0.08(+0.83%) |
Feb 14, 2014 | 9.370 | 9.511 | 9.511 | 9.511 | 2,438,958 | +0.11(+1.20%) |
Feb 13, 2014 | 9.382 | 9.475 | 9.348 | 9.399 | 2,090,083 | +0.00(+0.00%) |
Feb 12, 2014 | 9.280 | 9.399 | 9.258 | 9.399 | 1,360,662 | +0.11(+1.21%) |
Feb 11, 2014 | 9.162 | 9.354 | 9.081 | 9.286 | 3,616,303 | +0.15(+1.60%) |
Feb 10, 2014 | 9.039 | 9.179 | 8.999 | 9.140 | 2,880,661 | +0.09(+0.99%) |
Feb 07, 2014 | 9.303 | 9.303 | 8.901 | 9.050 | 5,186,195 | -0.25(-2.72%) |
Feb 06, 2014 | 9.280 | 9.359 | 9.254 | 9.303 | 2,329,504 | +0.02(+0.18%) |
Feb 05, 2014 | 9.320 | 9.365 | 9.264 | 9.286 | 1,957,130 | -0.06(-0.60%) |
Feb 04, 2014 | 9.235 | 9.387 | 9.213 | 9.342 | 2,922,305 | +0.10(+1.10%) |