Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.812 | 9.836 | 9.780 | 9.836 | 100,254 | +0.06(+0.58%) |
Apr 29, 2014 | 9.748 | 9.780 | 9.748 | 9.780 | 54,086 | +0.07(+0.75%) |
Apr 28, 2014 | 9.723 | 9.740 | 9.671 | 9.707 | 119,047 | +0.01(+0.12%) |
Apr 25, 2014 | 9.723 | 9.723 | 9.667 | 9.695 | 94,054 | -0.03(-0.33%) |
Apr 24, 2014 | 9.732 | 9.736 | 9.679 | 9.728 | 82,875 | +0.02(+0.21%) |
Apr 23, 2014 | 9.744 | 9.748 | 9.691 | 9.707 | 90,432 | -0.02(-0.21%) |
Apr 22, 2014 | 9.675 | 9.732 | 9.667 | 9.728 | 120,137 | +0.05(+0.54%) |
Apr 21, 2014 | 9.659 | 9.675 | 9.615 | 9.675 | 61,053 | +0.06(+0.63%) |
Apr 17, 2014 | 9.583 | 9.615 | 9.615 | 9.615 | 55,960 | +0.04(+0.38%) |
Apr 16, 2014 | 9.499 | 9.580 | 9.495 | 9.579 | 74,100 | +0.11(+1.14%) |
Apr 15, 2014 | 9.411 | 9.487 | 9.387 | 9.471 | 119,563 | +0.04(+0.47%) |
Apr 14, 2014 | 9.403 | 9.451 | 9.371 | 9.427 | 150,119 | +0.02(+0.22%) |
Apr 11, 2014 | 9.503 | 9.503 | 9.391 | 9.406 | 133,051 | -0.10(-1.10%) |
Apr 10, 2014 | 9.627 | 9.635 | 9.487 | 9.511 | 170,070 | -0.10(-1.00%) |
Apr 09, 2014 | 9.595 | 9.607 | 9.527 | 9.607 | 174,657 | +0.06(+0.63%) |
Apr 08, 2014 | 9.507 | 9.559 | 9.471 | 9.547 | 97,446 | +0.05(+0.51%) |
Apr 07, 2014 | 9.583 | 9.583 | 9.495 | 9.499 | 157,569 | -0.08(-0.88%) |
Apr 04, 2014 | 9.755 | 9.755 | 9.555 | 9.583 | 181,742 | -0.06(-0.66%) |
Apr 03, 2014 | 9.683 | 9.683 | 9.615 | 9.647 | 133,656 | +0.02(+0.17%) |
Apr 02, 2014 | 9.695 | 9.727 | 9.615 | 9.631 | 603,583 | -0.10(-1.03%) |
Apr 01, 2014 | 9.687 | 9.731 | 9.667 | 9.731 | 241,622 | +0.04(+0.45%) |
Mar 31, 2014 | 9.719 | 9.727 | 9.655 | 9.687 | 122,658 | +0.01(+0.08%) |
Mar 28, 2014 | 9.627 | 9.694 | 9.587 | 9.679 | 168,179 | +0.07(+0.71%) |
Mar 27, 2014 | 9.655 | 9.727 | 9.567 | 9.611 | 66,393 | -0.02(-0.17%) |
Mar 26, 2014 | 9.683 | 9.695 | 9.607 | 9.627 | 77,608 | -0.00(-0.04%) |
Mar 25, 2014 | 9.583 | 9.635 | 9.571 | 9.631 | 89,624 | +0.09(+0.91%) |
Mar 24, 2014 | 9.591 | 9.611 | 9.499 | 9.544 | 233,421 | -0.05(-0.49%) |
Mar 21, 2014 | 9.603 | 9.679 | 9.591 | 9.591 | 179,583 | +0.00(+0.04%) |
Mar 20, 2014 | 9.551 | 9.675 | 9.527 | 9.587 | 183,273 | +0.00(+0.00%) |
Mar 19, 2014 | 9.650 | 9.686 | 9.571 | 9.587 | 161,937 | -0.09(-0.95%) |
Mar 18, 2014 | 9.571 | 9.690 | 9.571 | 9.678 | 140,197 | +0.10(+1.04%) |
Mar 17, 2014 | 9.575 | 9.630 | 9.571 | 9.579 | 194,482 | +0.02(+0.17%) |
Mar 14, 2014 | 9.551 | 9.599 | 9.527 | 9.563 | 182,908 | -0.02(-0.25%) |
Mar 13, 2014 | 9.650 | 9.718 | 9.531 | 9.587 | 82,573 | -0.06(-0.62%) |
Mar 12, 2014 | 9.623 | 9.658 | 9.587 | 9.646 | 64,536 | -0.02(-0.21%) |
Mar 11, 2014 | 9.722 | 9.722 | 9.630 | 9.666 | 72,244 | -0.02(-0.25%) |
Mar 10, 2014 | 9.666 | 9.710 | 9.662 | 9.691 | 35,473 | +0.00(+0.01%) |
Mar 07, 2014 | 9.738 | 9.738 | 9.674 | 9.690 | 57,723 | -0.04(-0.41%) |
Mar 06, 2014 | 9.706 | 9.751 | 9.702 | 9.730 | 76,047 | +0.04(+0.41%) |
Mar 05, 2014 | 9.702 | 9.706 | 9.666 | 9.690 | 82,219 | -0.02(-0.20%) |
Mar 04, 2014 | 9.698 | 9.754 | 9.694 | 9.710 | 63,905 | +0.07(+0.70%) |
Mar 03, 2014 | 9.511 | 9.666 | 9.511 | 9.642 | 90,872 | -0.09(-0.90%) |
Feb 28, 2014 | 9.726 | 9.778 | 9.678 | 9.730 | 71,847 | +0.05(+0.47%) |
Feb 27, 2014 | 9.623 | 9.702 | 9.623 | 9.684 | 86,970 | +0.03(+0.35%) |
Feb 26, 2014 | 9.627 | 9.669 | 9.615 | 9.650 | 79,567 | +0.03(+0.29%) |
Feb 25, 2014 | 9.627 | 9.658 | 9.583 | 9.622 | 78,350 | +0.00(+0.04%) |
Feb 24, 2014 | 9.615 | 9.662 | 9.555 | 9.619 | 96,840 | +0.06(+0.67%) |
Feb 21, 2014 | 9.527 | 9.595 | 9.527 | 9.555 | 77,397 | +0.04(+0.38%) |
Feb 20, 2014 | 9.499 | 9.527 | 9.459 | 9.519 | 86,329 | -0.03(-0.29%) |
Feb 19, 2014 | 9.698 | 9.698 | 9.543 | 9.547 | 103,006 | -0.12(-1.19%) |
Feb 18, 2014 | 9.635 | 9.674 | 9.635 | 9.662 | 52,412 | +0.04(+0.37%) |
Feb 14, 2014 | 9.575 | 9.627 | 9.627 | 9.627 | 53,876 | +0.04(+0.38%) |
Feb 13, 2014 | 9.409 | 9.591 | 9.409 | 9.591 | 38,214 | +0.11(+1.16%) |
Feb 12, 2014 | 9.449 | 9.496 | 9.449 | 9.480 | 51,311 | +0.05(+0.50%) |
Feb 11, 2014 | 9.322 | 9.440 | 9.322 | 9.433 | 67,851 | +0.09(+0.97%) |
Feb 10, 2014 | 9.251 | 9.344 | 9.251 | 9.342 | 47,381 | +0.06(+0.64%) |
Feb 07, 2014 | 9.156 | 9.283 | 9.152 | 9.283 | 67,565 | +0.12(+1.34%) |
Feb 06, 2014 | 9.081 | 9.177 | 9.053 | 9.160 | 69,837 | +0.10(+1.10%) |
Feb 05, 2014 | 9.053 | 9.061 | 8.966 | 9.061 | 65,666 | +0.02(+0.17%) |
Feb 04, 2014 | 8.955 | 9.069 | 8.955 | 9.046 | 67,006 | +0.10(+1.15%) |