Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.135 | 9.198 | 9.080 | 9.135 | 153,334 | -0.01(-0.09%) |
Apr 29, 2014 | 9.245 | 9.245 | 9.048 | 9.143 | 90,931 | -0.02(-0.26%) |
Apr 28, 2014 | 9.308 | 9.347 | 9.017 | 9.166 | 125,694 | -0.07(-0.77%) |
Apr 25, 2014 | 9.512 | 9.599 | 9.237 | 9.237 | 111,186 | -0.28(-2.97%) |
Apr 24, 2014 | 9.599 | 9.663 | 9.378 | 9.520 | 84,342 | -0.09(-0.90%) |
Apr 23, 2014 | 9.575 | 9.787 | 9.489 | 9.606 | 100,197 | +0.03(+0.33%) |
Apr 22, 2014 | 9.418 | 9.661 | 9.292 | 9.575 | 104,133 | +0.18(+1.92%) |
Apr 21, 2014 | 9.198 | 9.527 | 9.166 | 9.394 | 80,931 | +0.18(+1.96%) |
Apr 17, 2014 | 9.088 | 9.213 | 9.213 | 9.213 | 109,142 | +0.13(+1.47%) |
Apr 16, 2014 | 9.221 | 9.268 | 8.993 | 9.080 | 135,976 | -0.03(-0.35%) |
Apr 15, 2014 | 9.206 | 9.229 | 8.899 | 9.111 | 149,025 | -0.02(-0.26%) |
Apr 14, 2014 | 9.331 | 9.355 | 9.048 | 9.135 | 109,528 | -0.06(-0.60%) |
Apr 11, 2014 | 9.355 | 9.410 | 9.135 | 9.190 | 125,721 | -0.23(-2.42%) |
Apr 10, 2014 | 9.717 | 9.748 | 9.394 | 9.418 | 149,456 | -0.31(-3.23%) |
Apr 09, 2014 | 9.740 | 9.756 | 9.669 | 9.732 | 76,739 | +0.06(+0.65%) |
Apr 08, 2014 | 9.685 | 9.819 | 9.630 | 9.669 | 158,776 | -0.04(-0.40%) |
Apr 07, 2014 | 9.850 | 9.905 | 9.669 | 9.709 | 157,759 | -0.22(-2.22%) |
Apr 04, 2014 | 10.13 | 10.21 | 9.795 | 9.929 | 159,119 | -0.09(-0.94%) |
Apr 03, 2014 | 10.20 | 10.31 | 10.02 | 10.02 | 118,265 | -0.21(-2.07%) |
Apr 02, 2014 | 10.21 | 10.34 | 10.10 | 10.24 | 101,311 | +0.06(+0.54%) |
Apr 01, 2014 | 10.39 | 10.39 | 9.984 | 10.18 | 136,677 | -0.18(-1.74%) |
Mar 31, 2014 | 10.16 | 10.40 | 10.000 | 10.36 | 193,823 | +0.31(+3.05%) |
Mar 28, 2014 | 10.06 | 10.34 | 9.976 | 10.05 | 103,912 | +0.04(+0.35%) |
Mar 27, 2014 | 10.12 | 10.21 | 9.824 | 10.02 | 187,193 | -0.06(-0.62%) |
Mar 26, 2014 | 10.43 | 10.43 | 9.941 | 10.08 | 181,996 | -0.23(-2.20%) |
Mar 25, 2014 | 10.33 | 10.40 | 10.12 | 10.31 | 142,909 | +0.07(+0.69%) |
Mar 24, 2014 | 10.10 | 10.36 | 9.855 | 10.24 | 162,948 | +0.21(+2.10%) |
Mar 21, 2014 | 10.21 | 10.33 | 9.932 | 10.03 | 458,639 | -0.15(-1.46%) |
Mar 20, 2014 | 10.20 | 10.53 | 10.13 | 10.18 | 222,266 | +0.00(+0.00%) |
Mar 19, 2014 | 10.19 | 10.47 | 9.926 | 10.18 | 169,420 | +0.02(+0.15%) |
Mar 18, 2014 | 9.761 | 10.16 | 9.761 | 10.16 | 216,606 | +0.51(+5.26%) |
Mar 17, 2014 | 10.14 | 10.18 | 9.652 | 9.652 | 180,398 | -0.40(-3.97%) |
Mar 14, 2014 | 9.902 | 10.09 | 9.847 | 10.05 | 112,611 | +0.18(+1.82%) |
Mar 13, 2014 | 9.863 | 10.03 | 9.722 | 9.871 | 84,795 | +0.02(+0.16%) |
Mar 12, 2014 | 9.605 | 9.910 | 9.558 | 9.855 | 121,089 | +0.16(+1.69%) |
Mar 11, 2014 | 9.964 | 10.12 | 9.574 | 9.691 | 167,254 | -0.30(-2.97%) |
Mar 10, 2014 | 9.949 | 10.26 | 9.902 | 9.988 | 134,463 | -0.05(-0.47%) |
Mar 07, 2014 | 10.43 | 10.43 | 9.996 | 10.03 | 165,191 | -0.30(-2.95%) |
Mar 06, 2014 | 10.32 | 10.43 | 10.16 | 10.34 | 113,278 | +0.09(+0.84%) |
Mar 05, 2014 | 10.38 | 10.47 | 10.16 | 10.25 | 139,331 | -0.11(-1.06%) |
Mar 04, 2014 | 9.957 | 10.47 | 9.863 | 10.36 | 214,659 | +0.53(+5.41%) |
Mar 03, 2014 | 9.730 | 10.05 | 9.675 | 9.832 | 107,920 | +0.03(+0.32%) |
Feb 28, 2014 | 9.886 | 10.01 | 9.769 | 9.800 | 176,274 | -0.05(-0.56%) |
Feb 27, 2014 | 9.847 | 10.05 | 9.808 | 9.855 | 94,012 | +0.01(+0.08%) |
Feb 26, 2014 | 10.02 | 10.12 | 9.816 | 9.847 | 106,105 | -0.18(-1.79%) |
Feb 25, 2014 | 10.07 | 10.18 | 9.972 | 10.03 | 139,261 | -0.01(-0.08%) |
Feb 24, 2014 | 10.13 | 10.20 | 9.972 | 10.03 | 70,783 | +0.00(+0.00%) |
Feb 21, 2014 | 10.12 | 10.17 | 9.933 | 10.03 | 91,596 | -0.02(-0.23%) |
Feb 20, 2014 | 9.667 | 10.14 | 9.667 | 10.06 | 139,496 | +0.45(+4.63%) |
Feb 19, 2014 | 9.816 | 9.925 | 9.605 | 9.613 | 48,577 | -0.20(-2.07%) |
Feb 18, 2014 | 9.746 | 9.910 | 9.683 | 9.816 | 73,078 | +0.13(+1.37%) |
Feb 14, 2014 | 9.793 | 9.683 | 9.683 | 9.683 | 87,392 | -0.10(-1.04%) |
Feb 13, 2014 | 9.738 | 9.910 | 9.722 | 9.785 | 128,315 | -0.02(-0.24%) |
Feb 12, 2014 | 9.894 | 9.972 | 9.722 | 9.808 | 100,544 | -0.05(-0.55%) |
Feb 11, 2014 | 9.613 | 9.988 | 9.613 | 9.863 | 126,017 | +0.30(+3.10%) |
Feb 10, 2014 | 9.206 | 9.836 | 9.105 | 9.566 | 145,126 | +0.40(+4.35%) |
Feb 07, 2014 | 8.823 | 9.199 | 8.777 | 9.167 | 192,926 | +0.35(+3.99%) |
Feb 06, 2014 | 8.909 | 9.206 | 8.753 | 8.816 | 201,107 | -0.12(-1.31%) |
Feb 05, 2014 | 9.472 | 9.480 | 8.847 | 8.933 | 252,336 | -0.59(-6.16%) |
Feb 04, 2014 | 9.832 | 9.832 | 9.496 | 9.519 | 126,170 | -0.23(-2.33%) |