Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.811 | 9.835 | 9.779 | 9.835 | 100,265 | +0.06(+0.58%) |
Apr 29, 2014 | 9.747 | 9.779 | 9.747 | 9.779 | 54,092 | +0.07(+0.75%) |
Apr 28, 2014 | 9.722 | 9.739 | 9.670 | 9.706 | 119,061 | +0.01(+0.12%) |
Apr 25, 2014 | 9.722 | 9.722 | 9.666 | 9.694 | 94,065 | -0.03(-0.33%) |
Apr 24, 2014 | 9.730 | 9.735 | 9.678 | 9.726 | 82,884 | +0.02(+0.21%) |
Apr 23, 2014 | 9.743 | 9.747 | 9.690 | 9.706 | 90,442 | -0.02(-0.21%) |
Apr 22, 2014 | 9.674 | 9.730 | 9.666 | 9.726 | 120,151 | +0.05(+0.54%) |
Apr 21, 2014 | 9.658 | 9.674 | 9.614 | 9.674 | 61,059 | +0.06(+0.63%) |
Apr 17, 2014 | 9.582 | 9.614 | 9.614 | 9.614 | 55,966 | +0.04(+0.38%) |
Apr 16, 2014 | 9.498 | 9.579 | 9.494 | 9.578 | 74,108 | +0.11(+1.14%) |
Apr 15, 2014 | 9.410 | 9.486 | 9.386 | 9.470 | 119,576 | +0.04(+0.47%) |
Apr 14, 2014 | 9.402 | 9.450 | 9.370 | 9.426 | 150,136 | +0.02(+0.22%) |
Apr 11, 2014 | 9.502 | 9.502 | 9.390 | 9.405 | 133,066 | -0.10(-1.10%) |
Apr 10, 2014 | 9.626 | 9.634 | 9.486 | 9.510 | 170,089 | -0.10(-1.00%) |
Apr 09, 2014 | 9.594 | 9.606 | 9.526 | 9.606 | 174,676 | +0.06(+0.63%) |
Apr 08, 2014 | 9.506 | 9.558 | 9.470 | 9.546 | 97,457 | +0.05(+0.51%) |
Apr 07, 2014 | 9.582 | 9.582 | 9.494 | 9.498 | 157,586 | -0.08(-0.88%) |
Apr 04, 2014 | 9.754 | 9.754 | 9.554 | 9.582 | 181,762 | -0.06(-0.66%) |
Apr 03, 2014 | 9.682 | 9.682 | 9.614 | 9.646 | 133,671 | +0.02(+0.17%) |
Apr 02, 2014 | 9.694 | 9.726 | 9.614 | 9.630 | 603,651 | -0.10(-1.03%) |
Apr 01, 2014 | 9.686 | 9.730 | 9.666 | 9.730 | 241,649 | +0.04(+0.45%) |
Mar 31, 2014 | 9.718 | 9.726 | 9.654 | 9.686 | 122,672 | +0.01(+0.08%) |
Mar 28, 2014 | 9.626 | 9.693 | 9.586 | 9.678 | 168,198 | +0.07(+0.71%) |
Mar 27, 2014 | 9.654 | 9.726 | 9.566 | 9.610 | 66,400 | -0.02(-0.17%) |
Mar 26, 2014 | 9.682 | 9.694 | 9.606 | 9.626 | 77,616 | -0.00(-0.04%) |
Mar 25, 2014 | 9.582 | 9.634 | 9.570 | 9.630 | 89,634 | +0.09(+0.91%) |
Mar 24, 2014 | 9.590 | 9.610 | 9.498 | 9.543 | 233,447 | -0.05(-0.49%) |
Mar 21, 2014 | 9.602 | 9.678 | 9.590 | 9.590 | 179,603 | +0.00(+0.04%) |
Mar 20, 2014 | 9.550 | 9.674 | 9.526 | 9.586 | 183,294 | +0.00(+0.00%) |
Mar 19, 2014 | 9.649 | 9.685 | 9.570 | 9.586 | 161,955 | -0.09(-0.95%) |
Mar 18, 2014 | 9.570 | 9.689 | 9.570 | 9.677 | 140,212 | +0.10(+1.04%) |
Mar 17, 2014 | 9.574 | 9.629 | 9.570 | 9.578 | 194,503 | +0.02(+0.17%) |
Mar 14, 2014 | 9.550 | 9.598 | 9.526 | 9.562 | 182,928 | -0.02(-0.25%) |
Mar 13, 2014 | 9.649 | 9.717 | 9.530 | 9.586 | 82,582 | -0.06(-0.62%) |
Mar 12, 2014 | 9.621 | 9.657 | 9.586 | 9.645 | 64,543 | -0.02(-0.21%) |
Mar 11, 2014 | 9.721 | 9.721 | 9.629 | 9.665 | 72,252 | -0.02(-0.25%) |
Mar 10, 2014 | 9.665 | 9.709 | 9.661 | 9.690 | 35,477 | +0.00(+0.01%) |
Mar 07, 2014 | 9.737 | 9.737 | 9.673 | 9.689 | 57,730 | -0.04(-0.41%) |
Mar 06, 2014 | 9.705 | 9.750 | 9.701 | 9.729 | 76,056 | +0.04(+0.41%) |
Mar 05, 2014 | 9.701 | 9.705 | 9.665 | 9.689 | 82,228 | -0.02(-0.20%) |
Mar 04, 2014 | 9.697 | 9.753 | 9.693 | 9.709 | 63,912 | +0.07(+0.70%) |
Mar 03, 2014 | 9.510 | 9.665 | 9.510 | 9.641 | 90,882 | -0.09(-0.90%) |
Feb 28, 2014 | 9.725 | 9.777 | 9.677 | 9.729 | 71,855 | +0.05(+0.47%) |
Feb 27, 2014 | 9.621 | 9.701 | 9.621 | 9.683 | 86,980 | +0.03(+0.35%) |
Feb 26, 2014 | 9.625 | 9.668 | 9.614 | 9.649 | 79,576 | +0.03(+0.29%) |
Feb 25, 2014 | 9.625 | 9.657 | 9.582 | 9.621 | 78,359 | +0.00(+0.04%) |
Feb 24, 2014 | 9.614 | 9.661 | 9.554 | 9.617 | 96,850 | +0.06(+0.67%) |
Feb 21, 2014 | 9.526 | 9.594 | 9.526 | 9.554 | 77,406 | +0.04(+0.38%) |
Feb 20, 2014 | 9.498 | 9.526 | 9.458 | 9.518 | 86,339 | -0.03(-0.29%) |
Feb 19, 2014 | 9.697 | 9.697 | 9.542 | 9.546 | 103,018 | -0.12(-1.19%) |
Feb 18, 2014 | 9.634 | 9.673 | 9.634 | 9.661 | 52,417 | +0.04(+0.37%) |
Feb 14, 2014 | 9.574 | 9.626 | 9.626 | 9.626 | 53,882 | +0.04(+0.38%) |
Feb 13, 2014 | 9.408 | 9.590 | 9.408 | 9.590 | 38,218 | +0.11(+1.16%) |
Feb 12, 2014 | 9.448 | 9.495 | 9.448 | 9.479 | 51,317 | +0.05(+0.50%) |
Feb 11, 2014 | 9.321 | 9.439 | 9.321 | 9.432 | 67,859 | +0.09(+0.97%) |
Feb 10, 2014 | 9.250 | 9.343 | 9.250 | 9.341 | 47,386 | +0.06(+0.64%) |
Feb 07, 2014 | 9.155 | 9.282 | 9.151 | 9.282 | 67,573 | +0.12(+1.34%) |
Feb 06, 2014 | 9.080 | 9.176 | 9.052 | 9.159 | 69,844 | +0.10(+1.10%) |
Feb 05, 2014 | 9.052 | 9.060 | 8.966 | 9.060 | 65,673 | +0.02(+0.17%) |
Feb 04, 2014 | 8.954 | 9.068 | 8.954 | 9.045 | 67,014 | +0.10(+1.15%) |