Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.840 | 9.840 | 9.511 | 9.538 | 3,937 | -0.30(-3.07%) |
Apr 29, 2014 | 9.519 | 9.859 | 9.502 | 9.840 | 6,599 | +0.46(+4.88%) |
Apr 28, 2014 | 9.383 | 9.383 | 9.255 | 9.383 | 1,463 | +0.04(+0.39%) |
Apr 25, 2014 | 9.423 | 9.423 | 9.328 | 9.346 | 16,540 | -0.10(-1.07%) |
Apr 24, 2014 | 9.456 | 9.456 | 9.447 | 9.447 | 1,310 | +0.05(+0.49%) |
Apr 23, 2014 | 9.419 | 9.497 | 9.282 | 9.401 | 32,872 | -0.02(-0.19%) |
Apr 21, 2014 | 9.255 | 9.419 | 9.419 | 9.419 | 81 | +0.17(+1.88%) |
Apr 17, 2014 | 9.209 | 9.245 | 9.245 | 9.245 | 9,394 | +0.00(+0.00%) |
Apr 16, 2014 | 9.401 | 9.401 | 9.200 | 9.245 | 6,270 | -0.09(-0.98%) |
Apr 15, 2014 | 9.245 | 9.383 | 9.245 | 9.337 | 15,723 | +0.09(+0.99%) |
Apr 14, 2014 | 9.291 | 9.383 | 9.245 | 9.245 | 43,447 | -0.12(-1.27%) |
Apr 11, 2014 | 9.245 | 9.520 | 9.245 | 9.364 | 27,418 | +0.07(+0.79%) |
Apr 08, 2014 | 9.291 | 9.291 | 9.291 | 9.291 | 21 | +0.04(+0.40%) |
Apr 07, 2014 | 9.256 | 9.273 | 9.255 | 9.255 | 1,480 | +0.01(+0.10%) |
Apr 04, 2014 | 9.438 | 9.438 | 9.245 | 9.245 | 5,746 | -0.14(-1.46%) |
Apr 03, 2014 | 9.383 | 9.383 | 9.383 | 9.383 | 420 | +0.05(+0.51%) |
Apr 02, 2014 | 9.355 | 9.355 | 9.335 | 9.335 | 2,320 | -0.18(-1.94%) |
Apr 01, 2014 | 9.566 | 9.584 | 9.429 | 9.520 | 9,357 | +0.01(+0.14%) |
Mar 31, 2014 | 9.483 | 9.507 | 9.447 | 9.507 | 1,721 | +0.03(+0.34%) |
Mar 28, 2014 | 9.438 | 9.474 | 9.419 | 9.474 | 4,044 | +0.06(+0.68%) |
Mar 27, 2014 | 9.410 | 9.410 | 9.410 | 9.410 | 229 | +0.05(+0.49%) |
Mar 26, 2014 | 9.365 | 9.392 | 9.364 | 9.364 | 1,156 | -0.07(-0.78%) |
Mar 25, 2014 | 9.529 | 9.683 | 9.410 | 9.438 | 2,409 | -0.08(-0.87%) |
Mar 24, 2014 | 9.520 | 9.520 | 9.520 | 9.520 | 586 | +0.08(+0.87%) |
Mar 21, 2014 | 9.456 | 9.456 | 9.392 | 9.438 | 2,081 | -0.04(-0.46%) |
Mar 20, 2014 | 9.447 | 9.602 | 9.351 | 9.482 | 21,584 | +0.04(+0.39%) |
Mar 19, 2014 | 9.346 | 9.474 | 9.319 | 9.445 | 7,076 | +0.05(+0.49%) |
Mar 18, 2014 | 9.474 | 9.548 | 9.319 | 9.399 | 6,604 | -0.03(-0.32%) |
Mar 17, 2014 | 9.337 | 9.602 | 9.245 | 9.429 | 24,217 | +0.07(+0.78%) |
Mar 14, 2014 | 9.282 | 9.612 | 9.282 | 9.355 | 12,387 | -0.07(-0.78%) |
Mar 13, 2014 | 9.337 | 9.429 | 9.337 | 9.429 | 1,854 | +0.05(+0.49%) |
Mar 12, 2014 | 9.383 | 9.383 | 9.383 | 9.383 | 11,033 | +0.00(+0.00%) |
Mar 11, 2014 | 9.428 | 9.429 | 9.383 | 9.383 | 439 | -0.05(-0.49%) |
Mar 10, 2014 | 9.429 | 9.429 | 9.429 | 9.429 | 882 | +0.05(+0.49%) |
Mar 07, 2014 | 9.429 | 9.429 | 9.355 | 9.383 | 3,375 | -0.09(-0.97%) |
Mar 06, 2014 | 9.429 | 9.474 | 9.429 | 9.474 | 1,638 | +0.07(+0.78%) |
Mar 05, 2014 | 9.384 | 9.474 | 9.383 | 9.401 | 2,295 | -0.03(-0.29%) |
Mar 04, 2014 | 9.447 | 9.474 | 9.429 | 9.429 | 4,140 | -0.02(-0.19%) |
Mar 03, 2014 | 9.447 | 9.447 | 9.383 | 9.447 | 1,683 | +0.00(+0.00%) |
Feb 28, 2014 | 9.265 | 9.475 | 9.265 | 9.447 | 2,734 | +0.07(+0.78%) |
Feb 27, 2014 | 9.245 | 9.429 | 9.245 | 9.374 | 664 | -0.19(-2.01%) |
Feb 25, 2014 | 9.566 | 9.566 | 9.566 | 9.566 | 39 | +0.06(+0.68%) |
Feb 24, 2014 | 9.238 | 9.502 | 9.238 | 9.502 | 521 | +0.29(+3.18%) |
Feb 21, 2014 | 9.218 | 9.545 | 9.209 | 9.209 | 2,417 | -0.14(-1.47%) |
Feb 20, 2014 | 9.218 | 9.401 | 9.218 | 9.346 | 3,743 | -0.05(-0.58%) |
Feb 19, 2014 | 9.429 | 9.566 | 9.218 | 9.401 | 2,355 | -0.16(-1.72%) |
Feb 18, 2014 | 9.429 | 9.657 | 9.337 | 9.566 | 1,478 | +0.07(+0.77%) |
Feb 14, 2014 | 9.493 | 9.493 | 9.493 | 9.493 | 11,579 | -0.09(-0.96%) |
Feb 12, 2014 | 9.612 | 9.584 | 9.584 | 9.584 | 6,663 | -0.27(-2.70%) |
Feb 11, 2014 | 9.346 | 10.07 | 9.255 | 9.850 | 4,549 | +0.33(+3.46%) |
Feb 10, 2014 | 9.813 | 9.813 | 9.520 | 9.520 | 3,806 | -0.50(-5.02%) |
Feb 07, 2014 | 9.749 | 10.07 | 9.749 | 10.02 | 5,074 | +0.41(+4.29%) |
Feb 06, 2014 | 9.520 | 9.685 | 9.493 | 9.612 | 5,576 | +0.17(+1.84%) |
Feb 05, 2014 | 9.493 | 9.617 | 9.392 | 9.438 | 10,268 | -0.01(-0.10%) |
Feb 04, 2014 | 9.337 | 9.795 | 9.245 | 9.447 | 32,938 | +0.28(+3.10%) |