Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.848 | 10.06 | 9.601 | 9.870 | 94,053 | -0.03(-0.26%) |
Apr 29, 2014 | 10.01 | 10.09 | 9.896 | 9.896 | 42,052 | -0.12(-1.20%) |
Apr 28, 2014 | 10.02 | 10.14 | 9.804 | 10.02 | 75,776 | +0.07(+0.70%) |
Apr 25, 2014 | 9.892 | 10.09 | 9.697 | 9.945 | 76,118 | +0.04(+0.45%) |
Apr 24, 2014 | 10.10 | 10.10 | 9.859 | 9.901 | 72,437 | -0.12(-1.16%) |
Apr 23, 2014 | 10.20 | 10.27 | 10.01 | 10.02 | 44,143 | -0.18(-1.75%) |
Apr 22, 2014 | 9.872 | 10.47 | 9.844 | 10.20 | 78,192 | +0.30(+3.01%) |
Apr 21, 2014 | 9.881 | 9.947 | 9.687 | 9.897 | 188,947 | -0.02(-0.19%) |
Apr 17, 2014 | 9.759 | 9.916 | 9.916 | 9.916 | 38,007 | +0.13(+1.30%) |
Apr 16, 2014 | 9.780 | 9.888 | 9.754 | 9.789 | 33,153 | +0.09(+0.89%) |
Apr 15, 2014 | 9.693 | 9.851 | 9.652 | 9.702 | 100,231 | +0.07(+0.71%) |
Apr 14, 2014 | 9.879 | 10.04 | 9.605 | 9.634 | 97,685 | -0.12(-1.19%) |
Apr 11, 2014 | 9.660 | 9.839 | 9.632 | 9.750 | 101,583 | +0.05(+0.47%) |
Apr 10, 2014 | 9.706 | 9.870 | 9.586 | 9.704 | 119,436 | -0.04(-0.36%) |
Apr 09, 2014 | 9.778 | 9.857 | 9.632 | 9.739 | 100,840 | +0.03(+0.34%) |
Apr 08, 2014 | 9.780 | 9.816 | 9.671 | 9.706 | 85,615 | -0.00(-0.04%) |
Apr 07, 2014 | 9.673 | 9.912 | 9.557 | 9.710 | 87,521 | -0.00(-0.04%) |
Apr 04, 2014 | 9.916 | 10.01 | 9.508 | 9.713 | 108,903 | -0.16(-1.64%) |
Apr 03, 2014 | 10.12 | 10.12 | 9.835 | 9.875 | 44,941 | -0.29(-2.86%) |
Apr 02, 2014 | 10.27 | 10.39 | 10.07 | 10.17 | 74,555 | -0.12(-1.16%) |
Apr 01, 2014 | 10.03 | 10.33 | 9.962 | 10.29 | 126,549 | +0.30(+3.02%) |
Mar 31, 2014 | 9.699 | 10.02 | 9.684 | 9.984 | 86,864 | +0.32(+3.36%) |
Mar 28, 2014 | 9.640 | 9.792 | 9.603 | 9.660 | 84,833 | +0.01(+0.08%) |
Mar 27, 2014 | 9.901 | 9.908 | 9.594 | 9.652 | 64,852 | -0.20(-2.00%) |
Mar 26, 2014 | 9.991 | 10.03 | 9.697 | 9.850 | 134,862 | -0.10(-1.05%) |
Mar 25, 2014 | 9.312 | 10.00 | 9.312 | 9.955 | 571,224 | +0.66(+7.14%) |
Mar 24, 2014 | 9.490 | 9.667 | 9.234 | 9.292 | 250,531 | -0.20(-2.06%) |
Mar 21, 2014 | 9.750 | 9.862 | 9.479 | 9.487 | 659,511 | -0.25(-2.59%) |
Mar 20, 2014 | 9.581 | 9.855 | 9.581 | 9.739 | 111,161 | +0.17(+1.79%) |
Mar 19, 2014 | 9.595 | 9.656 | 9.490 | 9.568 | 243,722 | -0.01(-0.08%) |
Mar 18, 2014 | 9.573 | 9.689 | 9.485 | 9.575 | 186,487 | +0.00(+0.02%) |
Mar 17, 2014 | 9.466 | 9.664 | 9.457 | 9.573 | 214,423 | +0.13(+1.42%) |
Mar 14, 2014 | 9.439 | 9.531 | 9.380 | 9.439 | 180,933 | +0.01(+0.08%) |
Mar 13, 2014 | 9.531 | 9.540 | 9.365 | 9.431 | 137,837 | -0.10(-1.01%) |
Mar 12, 2014 | 9.352 | 9.616 | 9.105 | 9.527 | 204,780 | +0.11(+1.21%) |
Mar 11, 2014 | 9.757 | 9.787 | 9.402 | 9.413 | 153,165 | -0.39(-3.95%) |
Mar 10, 2014 | 10.02 | 10.06 | 9.671 | 9.800 | 117,275 | -0.27(-2.67%) |
Mar 07, 2014 | 10.35 | 10.41 | 10.03 | 10.07 | 55,567 | -0.25(-2.46%) |
Mar 06, 2014 | 10.43 | 10.51 | 10.27 | 10.32 | 113,833 | -0.10(-0.97%) |
Mar 05, 2014 | 11.11 | 11.11 | 9.949 | 10.42 | 213,039 | -0.80(-7.12%) |
Mar 04, 2014 | 10.97 | 11.25 | 10.79 | 11.22 | 147,301 | +0.37(+3.39%) |
Mar 03, 2014 | 10.68 | 10.91 | 10.66 | 10.86 | 62,012 | +0.06(+0.53%) |
Feb 28, 2014 | 10.80 | 10.85 | 10.63 | 10.80 | 43,491 | -0.01(-0.09%) |
Feb 27, 2014 | 10.73 | 10.83 | 10.65 | 10.81 | 71,823 | +0.05(+0.48%) |
Feb 26, 2014 | 10.81 | 10.85 | 10.70 | 10.76 | 51,440 | +0.03(+0.29%) |
Feb 25, 2014 | 10.74 | 10.74 | 10.67 | 10.72 | 35,068 | +0.03(+0.33%) |
Feb 24, 2014 | 10.72 | 10.80 | 10.57 | 10.69 | 50,603 | +0.12(+1.16%) |
Feb 21, 2014 | 10.77 | 10.77 | 10.47 | 10.57 | 66,433 | -0.19(-1.79%) |
Feb 20, 2014 | 10.76 | 10.80 | 10.67 | 10.76 | 37,320 | +0.11(+1.05%) |
Feb 19, 2014 | 10.62 | 10.74 | 10.62 | 10.65 | 54,360 | -0.11(-0.99%) |
Feb 18, 2014 | 10.67 | 10.81 | 10.58 | 10.75 | 55,413 | +0.05(+0.48%) |
Feb 14, 2014 | 10.77 | 10.70 | 10.70 | 10.70 | 43,623 | -0.06(-0.55%) |
Feb 13, 2014 | 10.60 | 10.78 | 10.49 | 10.76 | 53,161 | +0.14(+1.36%) |
Feb 12, 2014 | 10.47 | 10.68 | 10.47 | 10.62 | 33,394 | -0.05(-0.48%) |
Feb 11, 2014 | 10.67 | 10.81 | 10.60 | 10.67 | 50,718 | -0.04(-0.34%) |
Feb 10, 2014 | 10.64 | 10.74 | 10.48 | 10.70 | 83,550 | +0.05(+0.43%) |
Feb 07, 2014 | 10.74 | 10.78 | 10.64 | 10.66 | 77,983 | -0.01(-0.10%) |
Feb 06, 2014 | 10.54 | 10.69 | 10.54 | 10.67 | 63,009 | +0.12(+1.11%) |
Feb 05, 2014 | 10.54 | 10.63 | 10.45 | 10.55 | 70,921 | +0.00(+0.00%) |
Feb 04, 2014 | 10.55 | 10.71 | 10.52 | 10.55 | 68,244 | +0.01(+0.09%) |