Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.515 | 9.569 | 9.510 | 9.555 | 140,884 | +0.04(+0.47%) |
Apr 29, 2014 | 9.490 | 9.530 | 9.490 | 9.510 | 156,655 | +0.02(+0.21%) |
Apr 28, 2014 | 9.495 | 9.629 | 9.456 | 9.490 | 111,369 | +0.00(+0.00%) |
Apr 25, 2014 | 9.486 | 9.495 | 9.476 | 9.490 | 68,777 | +0.01(+0.10%) |
Apr 24, 2014 | 9.481 | 9.486 | 9.456 | 9.481 | 123,723 | +0.00(+0.00%) |
Apr 23, 2014 | 9.456 | 9.481 | 9.441 | 9.481 | 200,192 | +0.02(+0.26%) |
Apr 22, 2014 | 9.456 | 9.466 | 9.441 | 9.456 | 51,755 | +0.01(+0.16%) |
Apr 21, 2014 | 9.476 | 9.476 | 9.422 | 9.441 | 75,659 | +0.00(+0.05%) |
Apr 17, 2014 | 9.416 | 9.436 | 9.436 | 9.436 | 84,653 | +0.02(+0.21%) |
Apr 16, 2014 | 9.402 | 9.416 | 9.372 | 9.416 | 33,889 | +0.01(+0.16%) |
Apr 15, 2014 | 9.411 | 9.411 | 9.310 | 9.402 | 87,401 | +0.03(+0.37%) |
Apr 14, 2014 | 9.416 | 9.416 | 9.347 | 9.367 | 59,520 | +0.00(+0.05%) |
Apr 11, 2014 | 9.323 | 9.362 | 9.318 | 9.362 | 44,718 | -0.01(-0.16%) |
Apr 10, 2014 | 9.387 | 9.446 | 9.332 | 9.377 | 104,212 | -0.02(-0.21%) |
Apr 09, 2014 | 9.382 | 9.397 | 9.342 | 9.397 | 59,735 | +0.01(+0.11%) |
Apr 08, 2014 | 9.293 | 9.387 | 9.278 | 9.387 | 80,805 | +0.05(+0.58%) |
Apr 07, 2014 | 9.327 | 9.362 | 9.278 | 9.332 | 113,710 | -0.04(-0.42%) |
Apr 04, 2014 | 9.387 | 9.387 | 9.308 | 9.372 | 72,277 | +0.00(+0.05%) |
Apr 03, 2014 | 9.303 | 9.367 | 9.303 | 9.367 | 95,771 | +0.01(+0.16%) |
Apr 02, 2014 | 9.406 | 9.406 | 9.273 | 9.352 | 159,972 | -0.00(-0.05%) |
Apr 01, 2014 | 9.406 | 9.406 | 9.327 | 9.357 | 111,837 | -0.00(-0.05%) |
Mar 31, 2014 | 9.362 | 9.421 | 9.332 | 9.362 | 103,076 | +0.03(+0.32%) |
Mar 28, 2014 | 9.347 | 9.392 | 9.308 | 9.332 | 170,049 | -0.03(-0.32%) |
Mar 27, 2014 | 9.248 | 9.362 | 9.248 | 9.362 | 144,445 | +0.09(+1.01%) |
Mar 26, 2014 | 9.283 | 9.303 | 9.253 | 9.268 | 139,507 | -0.00(-0.05%) |
Mar 25, 2014 | 9.283 | 9.327 | 9.248 | 9.273 | 95,180 | +0.00(+0.05%) |
Mar 24, 2014 | 9.342 | 9.342 | 9.229 | 9.268 | 122,915 | -0.05(-0.53%) |
Mar 21, 2014 | 9.332 | 9.355 | 9.303 | 9.318 | 80,295 | +0.06(+0.69%) |
Mar 20, 2014 | 9.347 | 9.347 | 9.239 | 9.253 | 85,655 | -0.08(-0.85%) |
Mar 19, 2014 | 9.382 | 9.392 | 9.283 | 9.332 | 51,330 | -0.07(-0.74%) |
Mar 18, 2014 | 9.377 | 9.406 | 9.372 | 9.402 | 93,886 | +0.03(+0.32%) |
Mar 17, 2014 | 9.323 | 9.377 | 9.323 | 9.372 | 52,304 | +0.06(+0.69%) |
Mar 14, 2014 | 9.258 | 9.313 | 9.258 | 9.308 | 70,446 | -0.02(-0.26%) |
Mar 13, 2014 | 9.332 | 9.352 | 9.268 | 9.332 | 108,631 | +0.00(+0.05%) |
Mar 12, 2014 | 9.298 | 9.332 | 9.273 | 9.327 | 102,780 | +0.03(+0.32%) |
Mar 11, 2014 | 9.278 | 9.303 | 9.253 | 9.298 | 116,756 | -0.00(-0.05%) |
Mar 10, 2014 | 9.234 | 9.303 | 9.194 | 9.303 | 84,402 | +0.00(+0.05%) |
Mar 07, 2014 | 9.313 | 9.352 | 9.248 | 9.298 | 82,060 | -0.01(-0.16%) |
Mar 06, 2014 | 9.337 | 9.387 | 9.298 | 9.313 | 113,232 | -0.01(-0.16%) |
Mar 05, 2014 | 9.382 | 9.387 | 9.318 | 9.327 | 111,327 | -0.05(-0.58%) |
Mar 04, 2014 | 9.308 | 9.382 | 9.305 | 9.382 | 98,845 | +0.07(+0.80%) |
Mar 03, 2014 | 9.258 | 9.308 | 9.199 | 9.308 | 127,937 | +0.05(+0.53%) |
Feb 28, 2014 | 9.288 | 9.318 | 9.214 | 9.258 | 160,952 | -0.03(-0.32%) |
Feb 27, 2014 | 9.239 | 9.288 | 9.208 | 9.288 | 59,692 | +0.05(+0.59%) |
Feb 26, 2014 | 9.234 | 9.234 | 9.174 | 9.234 | 73,121 | +0.00(+0.05%) |
Feb 25, 2014 | 9.268 | 9.288 | 9.160 | 9.229 | 135,586 | -0.05(-0.59%) |
Feb 24, 2014 | 9.273 | 9.298 | 9.229 | 9.283 | 117,834 | +0.05(+0.59%) |
Feb 21, 2014 | 9.258 | 9.268 | 9.214 | 9.229 | 112,177 | +0.00(+0.05%) |
Feb 20, 2014 | 9.209 | 9.251 | 9.145 | 9.224 | 151,942 | +0.06(+0.70%) |
Feb 19, 2014 | 9.160 | 9.268 | 9.130 | 9.160 | 138,697 | -0.04(-0.43%) |
Feb 18, 2014 | 9.100 | 9.199 | 9.100 | 9.199 | 88,523 | +0.06(+0.70%) |
Feb 14, 2014 | 9.115 | 9.135 | 9.135 | 9.135 | 77,565 | +0.02(+0.22%) |
Feb 13, 2014 | 9.086 | 9.115 | 9.086 | 9.115 | 162,605 | +0.02(+0.27%) |
Feb 12, 2014 | 9.086 | 9.135 | 9.086 | 9.090 | 134,213 | -0.01(-0.10%) |
Feb 11, 2014 | 9.007 | 9.114 | 8.968 | 9.099 | 159,278 | +0.08(+0.91%) |
Feb 10, 2014 | 8.959 | 9.031 | 8.959 | 9.017 | 128,480 | +0.03(+0.32%) |
Feb 07, 2014 | 9.002 | 9.002 | 8.964 | 8.988 | 86,987 | +0.03(+0.32%) |
Feb 06, 2014 | 8.833 | 8.968 | 8.823 | 8.959 | 202,334 | +0.13(+1.43%) |
Feb 05, 2014 | 8.809 | 8.833 | 8.775 | 8.833 | 40,573 | +0.04(+0.50%) |
Feb 04, 2014 | 8.741 | 8.828 | 8.741 | 8.789 | 102,510 | +0.04(+0.50%) |