Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.932 | 10.03 | 9.932 | 10.01 | 116,094 | +0.04(+0.45%) |
Apr 29, 2014 | 9.878 | 9.963 | 9.869 | 9.963 | 115,894 | +0.09(+0.95%) |
Apr 28, 2014 | 9.788 | 9.873 | 9.784 | 9.869 | 123,854 | +0.08(+0.80%) |
Apr 25, 2014 | 9.806 | 9.806 | 9.770 | 9.790 | 63,668 | -0.01(-0.07%) |
Apr 24, 2014 | 9.757 | 9.802 | 9.752 | 9.797 | 55,788 | +0.04(+0.37%) |
Apr 23, 2014 | 9.775 | 9.847 | 9.748 | 9.761 | 206,219 | -0.03(-0.27%) |
Apr 22, 2014 | 9.806 | 9.868 | 9.761 | 9.788 | 184,520 | -0.03(-0.27%) |
Apr 21, 2014 | 9.770 | 9.829 | 9.770 | 9.815 | 62,040 | +0.01(+0.14%) |
Apr 17, 2014 | 9.735 | 9.802 | 9.802 | 9.802 | 71,208 | +0.04(+0.46%) |
Apr 16, 2014 | 9.681 | 9.766 | 9.681 | 9.757 | 74,936 | +0.07(+0.69%) |
Apr 15, 2014 | 9.663 | 9.712 | 9.649 | 9.690 | 77,423 | +0.01(+0.09%) |
Apr 14, 2014 | 9.654 | 9.712 | 9.654 | 9.681 | 84,013 | +0.01(+0.14%) |
Apr 11, 2014 | 9.676 | 9.717 | 9.636 | 9.667 | 41,649 | -0.02(-0.23%) |
Apr 10, 2014 | 9.694 | 9.744 | 9.681 | 9.690 | 81,809 | -0.01(-0.14%) |
Apr 09, 2014 | 9.726 | 9.757 | 9.676 | 9.703 | 79,742 | -0.04(-0.37%) |
Apr 08, 2014 | 9.667 | 9.739 | 9.640 | 9.739 | 76,126 | +0.04(+0.37%) |
Apr 07, 2014 | 9.703 | 9.726 | 9.632 | 9.703 | 103,855 | +0.00(+0.05%) |
Apr 04, 2014 | 9.654 | 9.739 | 9.632 | 9.699 | 127,794 | +0.06(+0.65%) |
Apr 03, 2014 | 9.632 | 9.636 | 9.528 | 9.636 | 132,993 | +0.05(+0.56%) |
Apr 02, 2014 | 9.443 | 9.587 | 9.443 | 9.582 | 86,580 | +0.11(+1.13%) |
Apr 01, 2014 | 9.434 | 9.497 | 9.430 | 9.475 | 103,009 | +0.10(+1.05%) |
Mar 31, 2014 | 9.363 | 9.430 | 9.336 | 9.376 | 72,188 | +0.03(+0.33%) |
Mar 28, 2014 | 9.283 | 9.358 | 9.278 | 9.345 | 104,437 | +0.08(+0.82%) |
Mar 27, 2014 | 9.202 | 9.269 | 9.193 | 9.269 | 89,422 | +0.04(+0.43%) |
Mar 26, 2014 | 9.247 | 9.292 | 9.225 | 9.229 | 108,070 | -0.02(-0.19%) |
Mar 25, 2014 | 9.220 | 9.292 | 9.220 | 9.247 | 128,495 | +0.02(+0.19%) |
Mar 24, 2014 | 9.274 | 9.292 | 9.216 | 9.229 | 76,782 | -0.06(-0.60%) |
Mar 21, 2014 | 9.247 | 9.287 | 9.242 | 9.285 | 107,581 | +0.06(+0.70%) |
Mar 20, 2014 | 9.220 | 9.242 | 9.167 | 9.220 | 162,760 | -0.06(-0.60%) |
Mar 19, 2014 | 9.283 | 9.309 | 9.238 | 9.276 | 78,382 | -0.03(-0.36%) |
Mar 18, 2014 | 9.216 | 9.341 | 9.216 | 9.309 | 148,536 | +0.09(+0.97%) |
Mar 17, 2014 | 9.247 | 9.269 | 9.193 | 9.220 | 118,002 | +0.04(+0.44%) |
Mar 14, 2014 | 9.104 | 9.198 | 9.104 | 9.180 | 84,656 | +0.05(+0.54%) |
Mar 13, 2014 | 9.091 | 9.176 | 9.091 | 9.131 | 138,992 | +0.04(+0.44%) |
Mar 12, 2014 | 9.118 | 9.118 | 9.078 | 9.091 | 127,173 | -0.04(-0.44%) |
Mar 11, 2014 | 9.122 | 9.158 | 9.104 | 9.131 | 105,043 | -0.01(-0.10%) |
Mar 10, 2014 | 9.185 | 9.211 | 9.118 | 9.140 | 108,247 | -0.06(-0.66%) |
Mar 07, 2014 | 9.260 | 9.260 | 9.181 | 9.201 | 117,562 | -0.03(-0.35%) |
Mar 06, 2014 | 9.207 | 9.256 | 9.202 | 9.233 | 89,640 | +0.01(+0.09%) |
Mar 05, 2014 | 9.162 | 9.238 | 9.162 | 9.225 | 76,798 | +0.05(+0.53%) |
Mar 04, 2014 | 9.122 | 9.225 | 9.122 | 9.176 | 100,306 | +0.08(+0.83%) |
Mar 03, 2014 | 9.046 | 9.162 | 9.046 | 9.100 | 123,266 | -0.03(-0.34%) |
Feb 28, 2014 | 9.175 | 9.219 | 9.087 | 9.131 | 173,527 | -0.07(-0.72%) |
Feb 27, 2014 | 9.136 | 9.220 | 9.109 | 9.198 | 174,278 | +0.05(+0.53%) |
Feb 26, 2014 | 9.087 | 9.151 | 9.087 | 9.149 | 114,139 | +0.04(+0.49%) |
Feb 25, 2014 | 9.136 | 9.207 | 9.078 | 9.104 | 122,479 | -0.06(-0.68%) |
Feb 24, 2014 | 9.177 | 9.229 | 9.162 | 9.167 | 106,455 | -0.02(-0.19%) |
Feb 21, 2014 | 9.193 | 9.224 | 9.153 | 9.184 | 69,966 | +0.01(+0.15%) |
Feb 20, 2014 | 9.127 | 9.224 | 9.109 | 9.171 | 111,010 | +0.00(+0.05%) |
Feb 19, 2014 | 9.242 | 9.286 | 9.167 | 9.167 | 92,228 | -0.12(-1.29%) |
Feb 18, 2014 | 9.260 | 9.326 | 9.233 | 9.286 | 104,530 | +0.04(+0.38%) |
Feb 14, 2014 | 9.268 | 9.251 | 9.251 | 9.251 | 59,784 | +0.00(+0.05%) |
Feb 13, 2014 | 9.060 | 9.246 | 9.060 | 9.246 | 75,520 | +0.11(+1.21%) |
Feb 12, 2014 | 9.215 | 9.229 | 9.122 | 9.136 | 111,125 | -0.04(-0.39%) |
Feb 11, 2014 | 9.073 | 9.224 | 9.047 | 9.171 | 159,101 | +0.08(+0.83%) |
Feb 10, 2014 | 9.047 | 9.104 | 9.029 | 9.096 | 112,535 | +0.00(+0.00%) |
Feb 07, 2014 | 8.905 | 9.113 | 8.905 | 9.096 | 253,577 | +0.20(+2.29%) |
Feb 06, 2014 | 8.909 | 8.940 | 8.892 | 8.892 | 112,230 | +0.00(+0.00%) |
Feb 05, 2014 | 8.909 | 8.952 | 8.865 | 8.892 | 119,215 | -0.04(-0.50%) |
Feb 04, 2014 | 8.932 | 8.990 | 8.896 | 8.936 | 152,498 | +0.00(+0.05%) |