Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.500 | 9.550 | 9.490 | 9.520 | 229,196 | -0.03(-0.31%) |
Apr 29, 2014 | 9.440 | 9.550 | 9.440 | 9.550 | 226,849 | +0.11(+1.17%) |
Apr 28, 2014 | 9.510 | 9.530 | 9.440 | 9.440 | 212,703 | -0.08(-0.84%) |
Apr 25, 2014 | 9.520 | 9.540 | 9.490 | 9.520 | 144,596 | -0.01(-0.10%) |
Apr 24, 2014 | 9.550 | 9.550 | 9.490 | 9.530 | 141,099 | -0.02(-0.21%) |
Apr 23, 2014 | 9.480 | 9.550 | 9.470 | 9.550 | 133,426 | +0.06(+0.63%) |
Apr 22, 2014 | 9.460 | 9.490 | 9.430 | 9.490 | 133,421 | +0.04(+0.42%) |
Apr 21, 2014 | 9.420 | 9.450 | 9.410 | 9.450 | 104,893 | +0.00(+0.00%) |
Apr 17, 2014 | 9.450 | 9.450 | 9.450 | 9.450 | 135,800 | +0.01(+0.11%) |
Apr 16, 2014 | 9.440 | 9.447 | 9.420 | 9.440 | 135,168 | +0.00(+0.00%) |
Apr 15, 2014 | 9.450 | 9.450 | 9.420 | 9.440 | 174,027 | -0.01(-0.11%) |
Apr 14, 2014 | 9.410 | 9.450 | 9.400 | 9.450 | 158,874 | +0.05(+0.53%) |
Apr 11, 2014 | 9.400 | 9.450 | 9.400 | 9.400 | 105,895 | -0.06(-0.63%) |
Apr 10, 2014 | 9.450 | 9.520 | 9.450 | 9.460 | 177,498 | +0.01(+0.11%) |
Apr 09, 2014 | 9.430 | 9.500 | 9.430 | 9.450 | 162,055 | +0.03(+0.32%) |
Apr 08, 2014 | 9.460 | 9.490 | 9.420 | 9.420 | 134,873 | -0.05(-0.53%) |
Apr 07, 2014 | 9.500 | 9.510 | 9.440 | 9.470 | 148,039 | -0.02(-0.21%) |
Apr 04, 2014 | 9.500 | 9.530 | 9.470 | 9.490 | 118,288 | +0.02(+0.21%) |
Apr 03, 2014 | 9.490 | 9.495 | 9.450 | 9.470 | 131,299 | -0.02(-0.21%) |
Apr 02, 2014 | 9.500 | 9.520 | 9.470 | 9.490 | 252,073 | +0.01(+0.11%) |
Apr 01, 2014 | 9.480 | 9.490 | 9.460 | 9.480 | 187,490 | +0.03(+0.32%) |
Mar 31, 2014 | 9.440 | 9.490 | 9.439 | 9.450 | 149,767 | +0.02(+0.21%) |
Mar 28, 2014 | 9.440 | 9.450 | 9.400 | 9.430 | 117,403 | +0.00(+0.00%) |
Mar 27, 2014 | 9.430 | 9.440 | 9.410 | 9.430 | 131,916 | +0.01(+0.11%) |
Mar 26, 2014 | 9.440 | 9.440 | 9.410 | 9.420 | 77,987 | +0.01(+0.11%) |
Mar 25, 2014 | 9.440 | 9.450 | 9.410 | 9.410 | 103,170 | +0.01(+0.11%) |
Mar 24, 2014 | 9.450 | 9.480 | 9.400 | 9.400 | 181,005 | -0.03(-0.32%) |
Mar 21, 2014 | 9.420 | 9.450 | 9.410 | 9.430 | 101,667 | +0.00(+0.00%) |
Mar 20, 2014 | 9.400 | 9.430 | 9.370 | 9.430 | 196,621 | -0.03(-0.32%) |
Mar 19, 2014 | 9.450 | 9.460 | 9.370 | 9.460 | 212,043 | +0.02(+0.21%) |
Mar 18, 2014 | 9.420 | 9.440 | 9.410 | 9.440 | 98,737 | +0.04(+0.43%) |
Mar 17, 2014 | 9.420 | 9.420 | 9.400 | 9.400 | 96,515 | -0.02(-0.21%) |
Mar 14, 2014 | 9.370 | 9.420 | 9.370 | 9.420 | 106,079 | +0.06(+0.64%) |
Mar 13, 2014 | 9.420 | 9.430 | 9.360 | 9.360 | 122,772 | -0.11(-1.16%) |
Mar 12, 2014 | 9.380 | 9.470 | 9.380 | 9.470 | 170,650 | +0.07(+0.74%) |
Mar 11, 2014 | 9.440 | 9.457 | 9.400 | 9.400 | 146,224 | -0.02(-0.21%) |
Mar 10, 2014 | 9.330 | 9.420 | 9.330 | 9.420 | 153,540 | +0.11(+1.18%) |
Mar 07, 2014 | 9.470 | 9.470 | 9.300 | 9.310 | 268,703 | -0.16(-1.69%) |
Mar 06, 2014 | 9.490 | 9.539 | 9.450 | 9.470 | 152,473 | -0.04(-0.42%) |
Mar 05, 2014 | 9.480 | 9.540 | 9.480 | 9.510 | 214,907 | +0.04(+0.42%) |
Mar 04, 2014 | 9.470 | 9.570 | 9.470 | 9.470 | 598,915 | +0.01(+0.11%) |
Mar 03, 2014 | 9.430 | 9.500 | 9.400 | 9.460 | 322,476 | +0.01(+0.11%) |
Feb 28, 2014 | 9.390 | 9.450 | 9.390 | 9.450 | 205,043 | +0.03(+0.32%) |
Feb 27, 2014 | 9.300 | 9.420 | 9.300 | 9.420 | 340,528 | +0.07(+0.75%) |
Feb 26, 2014 | 9.360 | 9.390 | 9.350 | 9.350 | 239,154 | -0.07(-0.74%) |
Feb 25, 2014 | 9.410 | 9.420 | 9.380 | 9.420 | 149,400 | +0.03(+0.32%) |
Feb 24, 2014 | 9.380 | 9.430 | 9.380 | 9.390 | 132,477 | +0.00(+0.00%) |
Feb 21, 2014 | 9.320 | 9.390 | 9.320 | 9.390 | 184,273 | +0.06(+0.64%) |
Feb 20, 2014 | 9.320 | 9.350 | 9.310 | 9.330 | 133,027 | +0.03(+0.32%) |
Feb 19, 2014 | 9.290 | 9.330 | 9.270 | 9.300 | 133,208 | +0.03(+0.32%) |
Feb 18, 2014 | 9.350 | 9.350 | 9.210 | 9.270 | 196,042 | -0.05(-0.54%) |
Feb 14, 2014 | 9.310 | 9.320 | 9.320 | 9.320 | 137,700 | +0.03(+0.32%) |
Feb 13, 2014 | 9.300 | 9.390 | 9.260 | 9.290 | 162,091 | -0.08(-0.85%) |
Feb 12, 2014 | 9.390 | 9.390 | 9.336 | 9.370 | 212,034 | -0.01(-0.11%) |
Feb 11, 2014 | 9.360 | 9.390 | 9.330 | 9.380 | 146,552 | +0.01(+0.11%) |
Feb 10, 2014 | 9.310 | 9.370 | 9.270 | 9.370 | 205,798 | +0.08(+0.86%) |
Feb 07, 2014 | 9.290 | 9.290 | 9.220 | 9.290 | 97,498 | +0.04(+0.43%) |
Feb 06, 2014 | 9.220 | 9.250 | 9.210 | 9.250 | 95,617 | +0.04(+0.43%) |
Feb 05, 2014 | 9.210 | 9.212 | 9.178 | 9.210 | 178,461 | +0.00(+0.00%) |
Feb 04, 2014 | 9.120 | 9.210 | 9.120 | 9.210 | 135,394 | +0.08(+0.88%) |