Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.800 | 9.810 | 9.750 | 9.770 | 10,073 | -0.03(-0.31%) |
Apr 29, 2014 | 9.750 | 9.800 | 9.730 | 9.800 | 19,781 | +0.12(+1.24%) |
Apr 28, 2014 | 9.770 | 9.780 | 9.630 | 9.680 | 19,118 | -0.16(-1.63%) |
Apr 25, 2014 | 9.810 | 9.850 | 9.770 | 9.840 | 43,993 | +0.00(+0.00%) |
Apr 24, 2014 | 9.840 | 9.850 | 9.800 | 9.840 | 44,148 | +0.05(+0.51%) |
Apr 23, 2014 | 9.850 | 9.850 | 9.770 | 9.790 | 34,648 | -0.03(-0.31%) |
Apr 22, 2014 | 9.790 | 9.820 | 9.740 | 9.820 | 60,995 | +0.04(+0.41%) |
Apr 21, 2014 | 9.830 | 9.830 | 9.760 | 9.780 | 27,737 | +0.02(+0.20%) |
Apr 17, 2014 | 9.760 | 9.760 | 9.760 | 0 | +0.10(+1.04%) | |
Apr 16, 2014 | 9.790 | 9.800 | 9.310 | 9.660 | 99,720 | -0.13(-1.33%) |
Apr 15, 2014 | 9.920 | 9.930 | 9.740 | 9.790 | 38,984 | -0.03(-0.31%) |
Apr 14, 2014 | 9.810 | 9.840 | 9.770 | 9.820 | 39,180 | +0.02(+0.20%) |
Apr 11, 2014 | 9.840 | 9.880 | 9.710 | 9.800 | 83,083 | -0.08(-0.81%) |
Apr 10, 2014 | 9.910 | 9.970 | 9.860 | 9.880 | 14,060 | -0.08(-0.80%) |
Apr 09, 2014 | 9.940 | 9.960 | 9.880 | 9.960 | 13,920 | +0.06(+0.61%) |
Apr 08, 2014 | 9.820 | 9.900 | 9.800 | 9.900 | 17,463 | +0.08(+0.81%) |
Apr 07, 2014 | 9.790 | 9.850 | 9.750 | 9.820 | 45,226 | -0.01(-0.10%) |
Apr 04, 2014 | 9.920 | 9.950 | 9.830 | 9.830 | 27,329 | -0.12(-1.21%) |
Apr 03, 2014 | 9.920 | 9.950 | 9.900 | 9.950 | 23,602 | +0.05(+0.51%) |
Apr 02, 2014 | 9.820 | 9.920 | 9.820 | 9.900 | 26,616 | +0.07(+0.71%) |
Apr 01, 2014 | 9.870 | 9.930 | 9.810 | 9.830 | 37,928 | -0.04(-0.41%) |
Mar 31, 2014 | 9.930 | 9.940 | 9.860 | 9.870 | 50,240 | -0.06(-0.60%) |
Mar 28, 2014 | 9.920 | 9.940 | 9.880 | 9.930 | 9,520 | -0.07(-0.70%) |
Mar 27, 2014 | 9.970 | 10.03 | 9.900 | 10.00 | 50,243 | -0.05(-0.50%) |
Mar 26, 2014 | 10.06 | 10.08 | 10.02 | 10.05 | 49,566 | +0.00(+0.00%) |
Mar 25, 2014 | 10.06 | 10.06 | 10.00 | 10.05 | 27,496 | +0.01(+0.10%) |
Mar 24, 2014 | 10.05 | 10.05 | 9.990 | 10.04 | 27,156 | +0.05(+0.50%) |
Mar 21, 2014 | 9.970 | 10.04 | 9.950 | 9.990 | 54,825 | +0.03(+0.30%) |
Mar 20, 2014 | 9.900 | 9.960 | 9.900 | 9.960 | 38,121 | +0.02(+0.20%) |
Mar 19, 2014 | 9.960 | 9.960 | 9.930 | 9.940 | 33,770 | -0.02(-0.20%) |
Mar 18, 2014 | 9.890 | 9.960 | 9.850 | 9.960 | 23,229 | +0.07(+0.71%) |
Mar 17, 2014 | 9.910 | 9.910 | 9.780 | 9.890 | 33,630 | +0.07(+0.71%) |
Mar 14, 2014 | 9.800 | 9.850 | 9.750 | 9.820 | 16,595 | +0.04(+0.41%) |
Mar 13, 2014 | 9.880 | 9.900 | 9.750 | 9.780 | 53,224 | -0.06(-0.61%) |
Mar 12, 2014 | 9.930 | 9.940 | 9.810 | 9.840 | 33,478 | -0.05(-0.51%) |
Mar 11, 2014 | 9.920 | 9.960 | 9.880 | 9.890 | 27,057 | -0.01(-0.10%) |
Mar 10, 2014 | 9.860 | 9.900 | 9.810 | 9.900 | 34,702 | +0.09(+0.92%) |
Mar 07, 2014 | 9.800 | 9.860 | 9.800 | 9.810 | 18,109 | -0.02(-0.20%) |
Mar 06, 2014 | 9.840 | 9.890 | 9.800 | 9.830 | 30,834 | +0.05(+0.51%) |
Mar 05, 2014 | 9.870 | 9.890 | 9.720 | 9.780 | 23,336 | +0.06(+0.62%) |
Mar 04, 2014 | 9.700 | 9.800 | 9.700 | 9.720 | 27,693 | +0.11(+1.14%) |
Mar 03, 2014 | 9.700 | 9.730 | 9.550 | 9.610 | 39,826 | -0.18(-1.84%) |
Feb 28, 2014 | 9.820 | 9.860 | 9.750 | 9.790 | 81,827 | -0.06(-0.61%) |
Feb 27, 2014 | 9.710 | 9.850 | 9.650 | 9.850 | 17,331 | +0.13(+1.34%) |
Feb 26, 2014 | 9.840 | 9.930 | 9.570 | 9.720 | 74,002 | -0.27(-2.70%) |
Feb 25, 2014 | 9.910 | 10.00 | 9.910 | 9.990 | 28,103 | +0.04(+0.40%) |
Feb 24, 2014 | 10.00 | 10.00 | 9.910 | 9.950 | 35,449 | -0.01(-0.10%) |
Feb 21, 2014 | 9.940 | 9.980 | 9.940 | 9.960 | 36,433 | +0.06(+0.61%) |
Feb 20, 2014 | 9.810 | 9.930 | 9.810 | 9.900 | 33,356 | +0.08(+0.81%) |
Feb 19, 2014 | 9.900 | 9.920 | 9.810 | 9.820 | 19,012 | -0.03(-0.30%) |
Feb 18, 2014 | 9.760 | 9.950 | 9.700 | 9.850 | 49,712 | +0.19(+1.97%) |
Feb 14, 2014 | 9.660 | 9.660 | 9.660 | 0 | +0.05(+0.52%) | |
Feb 13, 2014 | 9.550 | 9.740 | 9.500 | 9.610 | 40,049 | +0.04(+0.42%) |
Feb 12, 2014 | 9.420 | 9.680 | 9.420 | 9.570 | 56,334 | +0.15(+1.59%) |
Feb 11, 2014 | 9.340 | 9.420 | 9.340 | 9.420 | 19,509 | +0.12(+1.29%) |
Feb 10, 2014 | 9.340 | 9.420 | 9.210 | 9.300 | 22,082 | +0.04(+0.43%) |
Feb 07, 2014 | 9.300 | 9.340 | 9.220 | 9.260 | 24,556 | +0.02(+0.22%) |
Feb 06, 2014 | 9.190 | 9.380 | 9.190 | 9.240 | 42,426 | +0.12(+1.32%) |
Feb 05, 2014 | 8.850 | 9.190 | 8.760 | 9.120 | 63,602 | +0.32(+3.64%) |
Feb 04, 2014 | 8.730 | 8.880 | 8.730 | 8.800 | 69,072 | +0.15(+1.73%) |