Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.919 | 10.14 | 9.670 | 9.941 | 93,378 | -0.03(-0.26%) |
Apr 29, 2014 | 10.08 | 10.16 | 9.967 | 9.967 | 41,751 | -0.12(-1.20%) |
Apr 28, 2014 | 10.10 | 10.21 | 9.874 | 10.09 | 75,233 | +0.07(+0.70%) |
Apr 25, 2014 | 9.963 | 10.17 | 9.767 | 10.02 | 75,572 | +0.04(+0.45%) |
Apr 24, 2014 | 10.17 | 10.17 | 9.930 | 9.973 | 71,917 | -0.12(-1.16%) |
Apr 23, 2014 | 10.28 | 10.34 | 10.08 | 10.09 | 43,826 | -0.18(-1.75%) |
Apr 22, 2014 | 9.943 | 10.55 | 9.915 | 10.27 | 77,632 | +0.30(+3.01%) |
Apr 21, 2014 | 9.952 | 10.02 | 9.757 | 9.969 | 187,592 | -0.02(-0.19%) |
Apr 17, 2014 | 9.830 | 9.987 | 9.987 | 9.987 | 37,735 | +0.13(+1.30%) |
Apr 16, 2014 | 9.850 | 9.960 | 9.824 | 9.859 | 32,915 | +0.09(+0.89%) |
Apr 15, 2014 | 9.763 | 9.923 | 9.722 | 9.772 | 99,513 | +0.07(+0.71%) |
Apr 14, 2014 | 9.950 | 10.11 | 9.674 | 9.704 | 96,984 | -0.12(-1.19%) |
Apr 11, 2014 | 9.730 | 9.910 | 9.702 | 9.821 | 100,855 | +0.05(+0.47%) |
Apr 10, 2014 | 9.776 | 9.941 | 9.655 | 9.774 | 118,580 | -0.04(-0.36%) |
Apr 09, 2014 | 9.848 | 9.928 | 9.702 | 9.809 | 100,116 | +0.03(+0.34%) |
Apr 08, 2014 | 9.850 | 9.887 | 9.741 | 9.776 | 85,001 | -0.00(-0.04%) |
Apr 07, 2014 | 9.743 | 9.984 | 9.626 | 9.780 | 86,893 | -0.00(-0.04%) |
Apr 04, 2014 | 9.987 | 10.08 | 9.577 | 9.783 | 108,122 | -0.16(-1.64%) |
Apr 03, 2014 | 10.19 | 10.19 | 9.906 | 9.947 | 44,619 | -0.29(-2.86%) |
Apr 02, 2014 | 10.34 | 10.47 | 10.14 | 10.24 | 74,020 | -0.12(-1.16%) |
Apr 01, 2014 | 10.10 | 10.41 | 10.03 | 10.36 | 125,642 | +0.30(+3.03%) |
Mar 31, 2014 | 9.769 | 10.10 | 9.754 | 10.06 | 86,241 | +0.33(+3.36%) |
Mar 28, 2014 | 9.709 | 9.863 | 9.672 | 9.730 | 84,225 | +0.01(+0.08%) |
Mar 27, 2014 | 9.973 | 9.980 | 9.663 | 9.722 | 64,387 | -0.20(-2.00%) |
Mar 26, 2014 | 10.06 | 10.10 | 9.767 | 9.921 | 133,895 | -0.11(-1.05%) |
Mar 25, 2014 | 9.379 | 10.07 | 9.379 | 10.03 | 567,128 | +0.67(+7.14%) |
Mar 24, 2014 | 9.559 | 9.737 | 9.301 | 9.359 | 248,734 | -0.20(-2.06%) |
Mar 21, 2014 | 9.821 | 9.934 | 9.548 | 9.555 | 654,781 | -0.25(-2.59%) |
Mar 20, 2014 | 9.650 | 9.926 | 9.650 | 9.809 | 110,364 | +0.17(+1.79%) |
Mar 19, 2014 | 9.665 | 9.726 | 9.559 | 9.637 | 241,974 | -0.01(-0.08%) |
Mar 18, 2014 | 9.642 | 9.759 | 9.553 | 9.644 | 185,150 | +0.00(+0.02%) |
Mar 17, 2014 | 9.535 | 9.733 | 9.526 | 9.642 | 212,886 | +0.14(+1.42%) |
Mar 14, 2014 | 9.507 | 9.600 | 9.448 | 9.507 | 179,635 | +0.01(+0.08%) |
Mar 13, 2014 | 9.600 | 9.609 | 9.433 | 9.500 | 136,849 | -0.10(-1.01%) |
Mar 12, 2014 | 9.420 | 9.685 | 9.171 | 9.596 | 203,312 | +0.12(+1.21%) |
Mar 11, 2014 | 9.828 | 9.858 | 9.470 | 9.481 | 152,067 | -0.39(-3.95%) |
Mar 10, 2014 | 10.10 | 10.13 | 9.741 | 9.871 | 116,434 | -0.27(-2.67%) |
Mar 07, 2014 | 10.43 | 10.48 | 10.10 | 10.14 | 55,168 | -0.26(-2.46%) |
Mar 06, 2014 | 10.50 | 10.59 | 10.34 | 10.40 | 113,017 | -0.10(-0.97%) |
Mar 05, 2014 | 11.19 | 11.19 | 10.02 | 10.50 | 211,511 | -0.81(-7.12%) |
Mar 04, 2014 | 11.05 | 11.33 | 10.86 | 11.30 | 146,245 | +0.37(+3.39%) |
Mar 03, 2014 | 10.75 | 10.99 | 10.73 | 10.93 | 61,567 | +0.06(+0.53%) |
Feb 28, 2014 | 10.88 | 10.93 | 10.70 | 10.88 | 43,179 | -0.01(-0.09%) |
Feb 27, 2014 | 10.81 | 10.91 | 10.72 | 10.89 | 71,308 | +0.05(+0.48%) |
Feb 26, 2014 | 10.88 | 10.92 | 10.78 | 10.83 | 51,071 | +0.03(+0.29%) |
Feb 25, 2014 | 10.81 | 10.81 | 10.75 | 10.80 | 34,816 | +0.04(+0.33%) |
Feb 24, 2014 | 10.80 | 10.87 | 10.64 | 10.77 | 50,240 | +0.12(+1.16%) |
Feb 21, 2014 | 10.85 | 10.85 | 10.54 | 10.64 | 65,957 | -0.19(-1.79%) |
Feb 20, 2014 | 10.84 | 10.88 | 10.74 | 10.84 | 37,052 | +0.11(+1.05%) |
Feb 19, 2014 | 10.69 | 10.82 | 10.69 | 10.72 | 53,971 | -0.11(-0.99%) |
Feb 18, 2014 | 10.75 | 10.88 | 10.65 | 10.83 | 55,015 | +0.05(+0.48%) |
Feb 14, 2014 | 10.85 | 10.78 | 10.78 | 10.78 | 43,311 | -0.06(-0.55%) |
Feb 13, 2014 | 10.67 | 10.86 | 10.57 | 10.84 | 52,780 | +0.15(+1.36%) |
Feb 12, 2014 | 10.54 | 10.75 | 10.54 | 10.69 | 33,154 | -0.05(-0.48%) |
Feb 11, 2014 | 10.75 | 10.89 | 10.67 | 10.74 | 50,354 | -0.04(-0.34%) |
Feb 10, 2014 | 10.71 | 10.82 | 10.56 | 10.78 | 82,951 | +0.05(+0.43%) |
Feb 07, 2014 | 10.81 | 10.86 | 10.71 | 10.74 | 77,424 | -0.01(-0.10%) |
Feb 06, 2014 | 10.62 | 10.76 | 10.62 | 10.75 | 62,557 | +0.12(+1.11%) |
Feb 05, 2014 | 10.61 | 10.71 | 10.53 | 10.63 | 70,413 | +0.00(+0.00%) |
Feb 04, 2014 | 10.62 | 10.78 | 10.60 | 10.63 | 67,754 | +0.01(+0.09%) |