Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.952 | 9.983 | 9.908 | 9.961 | 380,404 | +0.01(+0.13%) |
Apr 29, 2014 | 9.886 | 9.952 | 9.860 | 9.948 | 464,368 | +0.06(+0.64%) |
Apr 28, 2014 | 9.877 | 9.886 | 9.851 | 9.884 | 192,280 | +0.01(+0.11%) |
Apr 25, 2014 | 9.846 | 9.882 | 9.807 | 9.873 | 301,757 | +0.01(+0.09%) |
Apr 24, 2014 | 9.860 | 9.873 | 9.816 | 9.864 | 316,435 | +0.02(+0.22%) |
Apr 23, 2014 | 9.798 | 9.873 | 9.794 | 9.842 | 511,257 | +0.06(+0.58%) |
Apr 22, 2014 | 9.794 | 9.842 | 9.776 | 9.785 | 388,088 | -0.03(-0.27%) |
Apr 21, 2014 | 9.846 | 9.846 | 9.785 | 9.811 | 264,928 | +0.01(+0.09%) |
Apr 17, 2014 | 9.763 | 9.803 | 9.803 | 9.803 | 296,327 | +0.02(+0.22%) |
Apr 16, 2014 | 9.767 | 9.781 | 9.719 | 9.781 | 491,636 | +0.01(+0.13%) |
Apr 15, 2014 | 9.710 | 9.772 | 9.688 | 9.767 | 354,224 | +0.07(+0.77%) |
Apr 14, 2014 | 9.710 | 9.745 | 9.680 | 9.693 | 359,388 | -0.02(-0.23%) |
Apr 11, 2014 | 9.741 | 9.767 | 9.701 | 9.715 | 314,923 | -0.04(-0.41%) |
Apr 10, 2014 | 9.789 | 9.789 | 9.732 | 9.754 | 448,255 | +0.04(+0.36%) |
Apr 09, 2014 | 9.715 | 9.732 | 9.671 | 9.719 | 392,292 | +0.00(+0.05%) |
Apr 08, 2014 | 9.684 | 9.715 | 9.653 | 9.715 | 242,931 | +0.01(+0.14%) |
Apr 07, 2014 | 9.728 | 9.728 | 9.666 | 9.701 | 258,134 | -0.02(-0.23%) |
Apr 04, 2014 | 9.715 | 9.732 | 9.680 | 9.723 | 266,940 | +0.00(+0.00%) |
Apr 03, 2014 | 9.666 | 9.745 | 9.653 | 9.723 | 315,240 | +0.06(+0.59%) |
Apr 02, 2014 | 9.732 | 9.732 | 9.644 | 9.666 | 311,478 | -0.05(-0.50%) |
Apr 01, 2014 | 9.710 | 9.732 | 9.666 | 9.715 | 421,016 | +0.05(+0.56%) |
Mar 31, 2014 | 9.622 | 9.674 | 9.569 | 9.661 | 356,026 | +0.06(+0.64%) |
Mar 28, 2014 | 9.560 | 9.622 | 9.552 | 9.600 | 296,558 | +0.03(+0.32%) |
Mar 27, 2014 | 9.574 | 9.574 | 9.539 | 9.569 | 291,601 | +0.00(+0.05%) |
Mar 26, 2014 | 9.534 | 9.582 | 9.512 | 9.565 | 325,424 | +0.04(+0.46%) |
Mar 25, 2014 | 9.499 | 9.539 | 9.469 | 9.521 | 477,631 | +0.00(+0.00%) |
Mar 24, 2014 | 9.578 | 9.578 | 9.495 | 9.521 | 387,049 | -0.01(-0.09%) |
Mar 21, 2014 | 9.491 | 9.565 | 9.488 | 9.530 | 399,231 | +0.05(+0.51%) |
Mar 20, 2014 | 9.534 | 9.587 | 9.482 | 9.482 | 372,714 | -0.06(-0.64%) |
Mar 19, 2014 | 9.608 | 9.643 | 9.543 | 9.543 | 354,598 | -0.10(-1.04%) |
Mar 18, 2014 | 9.556 | 9.643 | 9.517 | 9.643 | 499,469 | +0.07(+0.78%) |
Mar 17, 2014 | 9.608 | 9.612 | 9.534 | 9.569 | 411,155 | +0.02(+0.23%) |
Mar 14, 2014 | 9.569 | 9.578 | 9.521 | 9.547 | 378,817 | +0.02(+0.23%) |
Mar 13, 2014 | 9.595 | 9.630 | 9.504 | 9.526 | 444,087 | -0.03(-0.32%) |
Mar 12, 2014 | 9.451 | 9.569 | 9.434 | 9.556 | 359,206 | +0.11(+1.20%) |
Mar 11, 2014 | 9.460 | 9.491 | 9.430 | 9.443 | 334,900 | -0.05(-0.51%) |
Mar 10, 2014 | 9.447 | 9.504 | 9.447 | 9.491 | 440,533 | +0.01(+0.14%) |
Mar 07, 2014 | 9.569 | 9.587 | 9.438 | 9.478 | 448,295 | -0.11(-1.14%) |
Mar 06, 2014 | 9.556 | 9.617 | 9.543 | 9.587 | 343,125 | +0.01(+0.09%) |
Mar 05, 2014 | 9.495 | 9.595 | 9.451 | 9.578 | 411,847 | +0.06(+0.64%) |
Mar 04, 2014 | 9.560 | 9.643 | 9.473 | 9.517 | 498,172 | -0.05(-0.50%) |
Mar 03, 2014 | 9.600 | 9.600 | 9.504 | 9.565 | 326,905 | -0.02(-0.22%) |
Feb 28, 2014 | 9.551 | 9.599 | 9.516 | 9.586 | 603,937 | +0.05(+0.55%) |
Feb 27, 2014 | 9.460 | 9.538 | 9.425 | 9.534 | 475,268 | +0.09(+0.92%) |
Feb 26, 2014 | 9.395 | 9.482 | 9.395 | 9.447 | 319,431 | +0.01(+0.14%) |
Feb 25, 2014 | 9.382 | 9.456 | 9.373 | 9.434 | 464,833 | +0.04(+0.46%) |
Feb 24, 2014 | 9.413 | 9.464 | 9.360 | 9.391 | 486,993 | +0.01(+0.14%) |
Feb 21, 2014 | 9.464 | 9.464 | 9.373 | 9.378 | 467,835 | -0.03(-0.28%) |
Feb 20, 2014 | 9.404 | 9.425 | 9.386 | 9.404 | 375,242 | -0.01(-0.09%) |
Feb 19, 2014 | 9.460 | 9.498 | 9.399 | 9.412 | 500,788 | -0.08(-0.87%) |
Feb 18, 2014 | 9.447 | 9.508 | 9.412 | 9.495 | 586,932 | +0.05(+0.55%) |
Feb 14, 2014 | 9.425 | 9.443 | 9.443 | 9.443 | 545,524 | +0.05(+0.51%) |
Feb 13, 2014 | 9.334 | 9.425 | 9.317 | 9.395 | 471,862 | +0.08(+0.84%) |
Feb 12, 2014 | 9.378 | 9.404 | 9.287 | 9.317 | 472,374 | -0.03(-0.37%) |
Feb 11, 2014 | 9.360 | 9.365 | 9.341 | 9.352 | 750,894 | -0.03(-0.28%) |
Feb 10, 2014 | 9.330 | 9.378 | 9.305 | 9.378 | 944,597 | +0.08(+0.91%) |
Feb 07, 2014 | 9.300 | 9.330 | 9.274 | 9.293 | 527,707 | +0.05(+0.54%) |
Feb 06, 2014 | 9.161 | 9.252 | 9.161 | 9.243 | 758,203 | +0.12(+1.28%) |
Feb 05, 2014 | 9.079 | 9.144 | 9.053 | 9.126 | 475,310 | +0.08(+0.86%) |
Feb 04, 2014 | 9.092 | 9.109 | 9.035 | 9.048 | 652,051 | -0.00(-0.05%) |