Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.812 | 9.961 | 9.784 | 9.878 | 81,660 | +0.06(+0.57%) |
Apr 29, 2014 | 9.943 | 9.961 | 9.784 | 9.822 | 53,386 | -0.04(-0.38%) |
Apr 28, 2014 | 9.952 | 10.09 | 9.803 | 9.859 | 57,219 | -0.13(-1.31%) |
Apr 25, 2014 | 10.12 | 10.31 | 9.933 | 9.989 | 73,865 | -0.02(-0.19%) |
Apr 24, 2014 | 10.06 | 10.06 | 9.924 | 10.01 | 46,810 | -0.05(-0.46%) |
Apr 23, 2014 | 10.21 | 10.21 | 10.03 | 10.05 | 46,731 | -0.17(-1.64%) |
Apr 22, 2014 | 10.26 | 10.30 | 10.19 | 10.22 | 24,542 | -0.01(-0.09%) |
Apr 21, 2014 | 10.24 | 10.38 | 10.17 | 10.23 | 22,314 | -0.05(-0.45%) |
Apr 17, 2014 | 10.08 | 10.28 | 10.28 | 10.28 | 31,657 | +0.22(+2.22%) |
Apr 16, 2014 | 10.13 | 10.13 | 9.999 | 10.05 | 21,174 | +0.01(+0.09%) |
Apr 15, 2014 | 10.05 | 10.12 | 9.924 | 10.05 | 84,835 | +0.02(+0.19%) |
Apr 14, 2014 | 10.20 | 10.21 | 9.980 | 10.03 | 47,689 | -0.10(-1.01%) |
Apr 11, 2014 | 10.03 | 10.19 | 10.02 | 10.13 | 71,024 | -0.01(-0.09%) |
Apr 10, 2014 | 10.35 | 10.35 | 9.980 | 10.14 | 70,776 | -0.23(-2.25%) |
Apr 09, 2014 | 10.24 | 10.39 | 10.16 | 10.37 | 54,970 | +0.16(+1.55%) |
Apr 08, 2014 | 10.31 | 10.47 | 10.17 | 10.21 | 108,249 | -0.12(-1.17%) |
Apr 07, 2014 | 10.24 | 10.42 | 10.07 | 10.33 | 81,970 | +0.07(+0.73%) |
Apr 04, 2014 | 10.36 | 10.43 | 10.15 | 10.26 | 177,045 | -0.02(-0.18%) |
Apr 03, 2014 | 10.39 | 10.41 | 10.16 | 10.28 | 51,392 | -0.11(-1.08%) |
Apr 02, 2014 | 10.44 | 10.44 | 10.27 | 10.39 | 64,449 | -0.07(-0.62%) |
Apr 01, 2014 | 10.30 | 10.51 | 10.27 | 10.46 | 100,849 | +0.21(+2.00%) |
Mar 31, 2014 | 10.29 | 10.39 | 10.23 | 10.25 | 135,155 | +0.01(+0.09%) |
Mar 28, 2014 | 10.38 | 10.52 | 10.16 | 10.24 | 98,090 | -0.16(-1.52%) |
Mar 27, 2014 | 10.39 | 10.52 | 10.22 | 10.40 | 90,940 | -0.06(-0.53%) |
Mar 26, 2014 | 10.66 | 10.67 | 10.35 | 10.46 | 80,366 | -0.18(-1.66%) |
Mar 25, 2014 | 10.62 | 10.72 | 10.52 | 10.63 | 60,065 | +0.02(+0.18%) |
Mar 24, 2014 | 10.62 | 10.73 | 10.47 | 10.61 | 90,073 | +0.07(+0.71%) |
Mar 21, 2014 | 10.60 | 10.60 | 10.41 | 10.54 | 157,840 | +0.02(+0.18%) |
Mar 20, 2014 | 10.43 | 10.72 | 10.43 | 10.52 | 233,781 | +0.11(+1.07%) |
Mar 19, 2014 | 10.44 | 10.48 | 10.28 | 10.41 | 52,439 | -0.05(-0.45%) |
Mar 18, 2014 | 10.29 | 10.47 | 10.28 | 10.46 | 58,716 | +0.17(+1.63%) |
Mar 17, 2014 | 10.34 | 10.49 | 10.13 | 10.29 | 111,977 | +0.01(+0.09%) |
Mar 14, 2014 | 10.18 | 10.43 | 9.933 | 10.28 | 76,211 | +0.04(+0.36%) |
Mar 13, 2014 | 10.50 | 10.54 | 10.20 | 10.24 | 36,144 | -0.26(-2.48%) |
Mar 12, 2014 | 10.26 | 10.54 | 10.15 | 10.50 | 110,507 | +0.15(+1.44%) |
Mar 11, 2014 | 10.69 | 10.69 | 10.30 | 10.35 | 36,407 | -0.29(-2.71%) |
Mar 10, 2014 | 10.60 | 10.70 | 10.53 | 10.64 | 48,530 | +0.04(+0.35%) |
Mar 07, 2014 | 10.60 | 10.67 | 10.49 | 10.60 | 45,986 | +0.10(+0.98%) |
Mar 06, 2014 | 10.45 | 10.73 | 10.45 | 10.50 | 78,162 | +0.10(+0.99%) |
Mar 05, 2014 | 10.27 | 10.44 | 10.15 | 10.40 | 51,350 | +0.09(+0.90%) |
Mar 04, 2014 | 10.03 | 10.38 | 10.02 | 10.31 | 121,792 | +0.36(+3.66%) |
Mar 03, 2014 | 9.980 | 10.04 | 9.924 | 9.943 | 150,478 | -0.10(-1.02%) |
Feb 28, 2014 | 10.28 | 10.28 | 10.02 | 10.05 | 234,093 | -0.19(-1.82%) |
Feb 27, 2014 | 10.10 | 10.26 | 10.09 | 10.23 | 93,390 | +0.08(+0.83%) |
Feb 26, 2014 | 10.18 | 10.25 | 10.06 | 10.15 | 70,990 | +0.02(+0.18%) |
Feb 25, 2014 | 10.18 | 10.30 | 10.08 | 10.13 | 83,286 | -0.07(-0.73%) |
Feb 24, 2014 | 10.24 | 10.32 | 10.12 | 10.20 | 86,335 | +0.04(+0.37%) |
Feb 21, 2014 | 10.01 | 10.21 | 9.999 | 10.17 | 84,848 | +0.21(+2.15%) |
Feb 20, 2014 | 9.933 | 10.02 | 9.933 | 9.952 | 55,620 | -0.02(-0.19%) |
Feb 19, 2014 | 10.04 | 10.06 | 9.952 | 9.971 | 93,063 | -0.10(-1.02%) |
Feb 18, 2014 | 10.08 | 10.17 | 9.971 | 10.07 | 66,832 | -0.02(-0.19%) |
Feb 14, 2014 | 10.15 | 10.09 | 10.09 | 10.09 | 54,837 | -0.05(-0.46%) |
Feb 13, 2014 | 10.02 | 10.16 | 9.971 | 10.14 | 34,829 | +0.10(+1.02%) |
Feb 12, 2014 | 10.15 | 10.16 | 9.924 | 10.04 | 49,675 | -0.02(-0.18%) |
Feb 11, 2014 | 10.06 | 10.10 | 9.831 | 10.05 | 110,644 | -0.01(-0.09%) |
Feb 10, 2014 | 10.01 | 10.06 | 9.924 | 10.06 | 48,662 | +0.00(+0.00%) |
Feb 07, 2014 | 10.08 | 10.22 | 9.887 | 10.06 | 88,129 | -0.01(-0.09%) |
Feb 06, 2014 | 10.09 | 10.27 | 9.943 | 10.07 | 69,620 | -0.04(-0.37%) |
Feb 05, 2014 | 10.14 | 10.55 | 10.07 | 10.11 | 72,676 | -0.08(-0.82%) |
Feb 04, 2014 | 10.09 | 10.40 | 9.934 | 10.19 | 106,491 | +0.09(+0.92%) |