Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.45 | 10.50 | 10.31 | 10.42 | 16,140 | +0.01(+0.10%) |
Apr 29, 2014 | 10.04 | 10.54 | 10.04 | 10.41 | 46,368 | +0.37(+3.69%) |
Apr 28, 2014 | 9.990 | 10.05 | 9.920 | 10.04 | 10,096 | +0.13(+1.31%) |
Apr 25, 2014 | 9.996 | 10.19 | 9.840 | 9.910 | 8,778 | -0.30(-2.94%) |
Apr 24, 2014 | 10.15 | 10.23 | 9.900 | 10.21 | 5,548 | +0.07(+0.69%) |
Apr 23, 2014 | 10.21 | 10.24 | 10.05 | 10.14 | 3,090 | -0.03(-0.29%) |
Apr 22, 2014 | 9.980 | 10.35 | 9.940 | 10.17 | 20,477 | +0.25(+2.52%) |
Apr 21, 2014 | 9.810 | 9.990 | 9.810 | 9.920 | 8,251 | +0.08(+0.81%) |
Apr 17, 2014 | 9.770 | 9.840 | 9.840 | 9.840 | 8,600 | +0.00(+0.00%) |
Apr 16, 2014 | 9.840 | 9.910 | 9.800 | 9.840 | 10,247 | +0.06(+0.61%) |
Apr 15, 2014 | 9.770 | 9.840 | 9.660 | 9.780 | 14,926 | -0.02(-0.20%) |
Apr 14, 2014 | 9.910 | 9.910 | 9.800 | 9.800 | 11,114 | -0.03(-0.31%) |
Apr 11, 2014 | 9.800 | 9.860 | 9.720 | 9.830 | 14,634 | -0.04(-0.41%) |
Apr 10, 2014 | 9.830 | 9.900 | 9.770 | 9.870 | 5,973 | -0.01(-0.10%) |
Apr 09, 2014 | 9.780 | 9.890 | 9.780 | 9.880 | 31,804 | +0.04(+0.41%) |
Apr 08, 2014 | 9.830 | 9.860 | 9.710 | 9.840 | 15,928 | -0.04(-0.40%) |
Apr 07, 2014 | 9.750 | 9.880 | 9.670 | 9.880 | 38,306 | +0.05(+0.51%) |
Apr 04, 2014 | 9.880 | 9.900 | 9.800 | 9.830 | 15,523 | -0.05(-0.51%) |
Apr 03, 2014 | 9.800 | 9.900 | 9.800 | 9.880 | 10,330 | +0.10(+1.02%) |
Apr 02, 2014 | 9.700 | 9.830 | 9.690 | 9.780 | 30,398 | +0.04(+0.41%) |
Apr 01, 2014 | 9.750 | 9.830 | 9.720 | 9.740 | 9,910 | -0.04(-0.41%) |
Mar 31, 2014 | 9.830 | 9.830 | 9.710 | 9.780 | 10,349 | -0.02(-0.20%) |
Mar 28, 2014 | 9.910 | 9.910 | 9.800 | 9.800 | 6,351 | -0.06(-0.61%) |
Mar 27, 2014 | 9.770 | 9.910 | 9.710 | 9.860 | 11,399 | +0.14(+1.44%) |
Mar 26, 2014 | 9.750 | 9.842 | 9.650 | 9.720 | 16,618 | -0.01(-0.10%) |
Mar 25, 2014 | 9.830 | 9.930 | 9.690 | 9.730 | 21,317 | -0.07(-0.71%) |
Mar 24, 2014 | 9.790 | 9.950 | 9.660 | 9.800 | 26,615 | +0.00(+0.00%) |
Mar 21, 2014 | 9.800 | 9.950 | 9.614 | 9.800 | 83,899 | +0.05(+0.51%) |
Mar 20, 2014 | 9.800 | 9.870 | 9.750 | 9.750 | 22,234 | -0.05(-0.51%) |
Mar 19, 2014 | 9.840 | 9.990 | 9.800 | 9.800 | 24,929 | -0.08(-0.81%) |
Mar 18, 2014 | 9.840 | 9.990 | 9.800 | 9.880 | 35,146 | -0.04(-0.40%) |
Mar 17, 2014 | 9.800 | 9.990 | 9.800 | 9.920 | 23,385 | +0.12(+1.22%) |
Mar 14, 2014 | 9.860 | 9.890 | 9.780 | 9.800 | 6,193 | -0.03(-0.31%) |
Mar 13, 2014 | 9.810 | 9.900 | 9.750 | 9.830 | 46,550 | -0.06(-0.61%) |
Mar 12, 2014 | 9.770 | 9.900 | 9.700 | 9.890 | 22,900 | +0.00(+0.00%) |
Mar 11, 2014 | 9.990 | 9.990 | 9.800 | 9.890 | 28,155 | -0.07(-0.70%) |
Mar 10, 2014 | 9.610 | 9.990 | 9.600 | 9.960 | 32,751 | +0.27(+2.79%) |
Mar 07, 2014 | 9.770 | 9.800 | 9.610 | 9.690 | 21,180 | +0.01(+0.10%) |
Mar 06, 2014 | 9.680 | 9.800 | 9.600 | 9.680 | 21,711 | -0.05(-0.51%) |
Mar 05, 2014 | 9.550 | 9.778 | 9.550 | 9.730 | 17,987 | +0.18(+1.88%) |
Mar 04, 2014 | 9.530 | 9.754 | 9.410 | 9.550 | 30,263 | +0.04(+0.42%) |
Mar 03, 2014 | 9.580 | 9.936 | 9.417 | 9.510 | 39,655 | -0.20(-2.06%) |
Feb 28, 2014 | 9.470 | 9.710 | 9.272 | 9.710 | 90,468 | +0.21(+2.21%) |
Feb 27, 2014 | 9.550 | 9.590 | 9.250 | 9.500 | 71,331 | -0.35(-3.55%) |
Feb 26, 2014 | 9.830 | 10.03 | 9.830 | 9.850 | 15,804 | -0.26(-2.57%) |
Feb 25, 2014 | 10.28 | 10.35 | 9.990 | 10.11 | 12,850 | -0.25(-2.41%) |
Feb 24, 2014 | 10.54 | 10.54 | 10.20 | 10.36 | 35,309 | -0.14(-1.33%) |
Feb 21, 2014 | 10.45 | 10.75 | 10.39 | 10.50 | 9,127 | +0.09(+0.86%) |
Feb 20, 2014 | 10.43 | 10.50 | 10.30 | 10.41 | 9,374 | -0.04(-0.38%) |
Feb 19, 2014 | 10.53 | 10.53 | 10.33 | 10.45 | 11,182 | -0.03(-0.29%) |
Feb 18, 2014 | 10.36 | 10.50 | 10.36 | 10.48 | 11,880 | +0.17(+1.65%) |
Feb 14, 2014 | 10.43 | 10.31 | 10.31 | 10.31 | 51,500 | -0.18(-1.72%) |
Feb 13, 2014 | 10.42 | 10.59 | 10.40 | 10.49 | 7,745 | -0.06(-0.57%) |
Feb 12, 2014 | 10.73 | 10.81 | 10.46 | 10.55 | 14,831 | -0.11(-1.03%) |
Feb 11, 2014 | 10.77 | 10.83 | 10.31 | 10.66 | 22,301 | -0.01(-0.09%) |
Feb 10, 2014 | 10.03 | 10.86 | 10.02 | 10.67 | 20,868 | +0.50(+4.92%) |
Feb 07, 2014 | 10.21 | 10.21 | 9.810 | 10.17 | 10,871 | +0.07(+0.69%) |
Feb 06, 2014 | 9.930 | 10.18 | 9.930 | 10.10 | 10,083 | +0.17(+1.71%) |
Feb 05, 2014 | 9.920 | 10.23 | 9.820 | 9.930 | 7,668 | +0.03(+0.30%) |
Feb 04, 2014 | 9.690 | 9.930 | 9.690 | 9.900 | 36,623 | +0.20(+2.06%) |