Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.08 | 10.10 | 10.05 | 10.10 | 97,596 | +0.06(+0.58%) |
Apr 29, 2014 | 10.01 | 10.05 | 10.01 | 10.05 | 52,652 | +0.07(+0.75%) |
Apr 28, 2014 | 9.988 | 10.00 | 9.935 | 9.972 | 115,891 | +0.01(+0.12%) |
Apr 25, 2014 | 9.988 | 9.988 | 9.930 | 9.959 | 91,561 | -0.03(-0.33%) |
Apr 24, 2014 | 9.997 | 10.00 | 9.943 | 9.992 | 80,678 | +0.02(+0.21%) |
Apr 23, 2014 | 10.01 | 10.01 | 9.955 | 9.972 | 88,035 | -0.02(-0.21%) |
Apr 22, 2014 | 9.939 | 9.997 | 9.930 | 9.992 | 116,952 | +0.05(+0.54%) |
Apr 21, 2014 | 9.922 | 9.939 | 9.877 | 9.939 | 59,434 | +0.06(+0.63%) |
Apr 17, 2014 | 9.844 | 9.877 | 9.877 | 9.877 | 54,477 | +0.04(+0.38%) |
Apr 16, 2014 | 9.757 | 9.841 | 9.753 | 9.840 | 72,135 | +0.11(+1.14%) |
Apr 15, 2014 | 9.667 | 9.745 | 9.642 | 9.729 | 116,393 | +0.05(+0.47%) |
Apr 14, 2014 | 9.659 | 9.708 | 9.626 | 9.683 | 146,139 | +0.02(+0.22%) |
Apr 11, 2014 | 9.761 | 9.761 | 9.646 | 9.662 | 129,524 | -0.11(-1.10%) |
Apr 10, 2014 | 9.889 | 9.897 | 9.745 | 9.770 | 165,561 | -0.10(-1.00%) |
Apr 09, 2014 | 9.856 | 9.868 | 9.786 | 9.868 | 170,026 | +0.06(+0.63%) |
Apr 08, 2014 | 9.766 | 9.819 | 9.729 | 9.807 | 94,863 | +0.05(+0.51%) |
Apr 07, 2014 | 9.844 | 9.844 | 9.753 | 9.757 | 153,392 | -0.09(-0.88%) |
Apr 04, 2014 | 10.02 | 10.02 | 9.815 | 9.844 | 176,924 | -0.07(-0.66%) |
Apr 03, 2014 | 9.946 | 9.946 | 9.877 | 9.909 | 130,112 | +0.02(+0.17%) |
Apr 02, 2014 | 9.959 | 9.992 | 9.877 | 9.893 | 587,581 | -0.10(-1.03%) |
Apr 01, 2014 | 9.951 | 9.996 | 9.930 | 9.996 | 235,217 | +0.05(+0.45%) |
Mar 31, 2014 | 9.983 | 9.992 | 9.918 | 9.951 | 119,407 | +0.01(+0.08%) |
Mar 28, 2014 | 9.889 | 9.958 | 9.848 | 9.942 | 163,720 | +0.07(+0.71%) |
Mar 27, 2014 | 9.918 | 9.992 | 9.827 | 9.872 | 64,633 | -0.02(-0.17%) |
Mar 26, 2014 | 9.946 | 9.959 | 9.868 | 9.889 | 75,550 | -0.00(-0.04%) |
Mar 25, 2014 | 9.844 | 9.897 | 9.831 | 9.893 | 87,248 | +0.09(+0.91%) |
Mar 24, 2014 | 9.852 | 9.872 | 9.757 | 9.804 | 227,232 | -0.05(-0.49%) |
Mar 21, 2014 | 9.864 | 9.942 | 9.852 | 9.852 | 174,822 | +0.00(+0.04%) |
Mar 20, 2014 | 9.811 | 9.938 | 9.786 | 9.848 | 178,415 | +0.00(+0.00%) |
Mar 19, 2014 | 9.913 | 9.950 | 9.831 | 9.848 | 157,644 | -0.09(-0.95%) |
Mar 18, 2014 | 9.831 | 9.954 | 9.831 | 9.942 | 136,480 | +0.10(+1.04%) |
Mar 17, 2014 | 9.836 | 9.893 | 9.831 | 9.840 | 189,326 | +0.02(+0.17%) |
Mar 14, 2014 | 9.811 | 9.860 | 9.787 | 9.823 | 178,059 | -0.02(-0.25%) |
Mar 13, 2014 | 9.913 | 9.983 | 9.791 | 9.848 | 80,384 | -0.06(-0.62%) |
Mar 12, 2014 | 9.885 | 9.921 | 9.848 | 9.909 | 62,825 | -0.02(-0.21%) |
Mar 11, 2014 | 9.987 | 9.987 | 9.893 | 9.930 | 70,328 | -0.03(-0.25%) |
Mar 10, 2014 | 9.930 | 9.974 | 9.925 | 9.955 | 34,533 | +0.00(+0.01%) |
Mar 07, 2014 | 10.00 | 10.00 | 9.938 | 9.954 | 56,193 | -0.04(-0.41%) |
Mar 06, 2014 | 9.970 | 10.02 | 9.966 | 9.995 | 74,031 | +0.04(+0.41%) |
Mar 05, 2014 | 9.966 | 9.970 | 9.930 | 9.954 | 80,039 | -0.02(-0.20%) |
Mar 04, 2014 | 9.962 | 10.02 | 9.958 | 9.974 | 62,211 | +0.07(+0.70%) |
Mar 03, 2014 | 9.770 | 9.930 | 9.770 | 9.905 | 88,463 | -0.09(-0.90%) |
Feb 28, 2014 | 9.991 | 10.04 | 9.942 | 9.995 | 69,942 | +0.05(+0.47%) |
Feb 27, 2014 | 9.885 | 9.966 | 9.885 | 9.948 | 84,664 | +0.03(+0.35%) |
Feb 26, 2014 | 9.889 | 9.933 | 9.876 | 9.913 | 77,457 | +0.03(+0.29%) |
Feb 25, 2014 | 9.889 | 9.921 | 9.844 | 9.885 | 76,273 | +0.00(+0.04%) |
Feb 24, 2014 | 9.876 | 9.925 | 9.815 | 9.880 | 94,272 | +0.07(+0.67%) |
Feb 21, 2014 | 9.787 | 9.856 | 9.787 | 9.815 | 75,345 | +0.04(+0.38%) |
Feb 20, 2014 | 9.758 | 9.787 | 9.717 | 9.778 | 84,040 | -0.03(-0.29%) |
Feb 19, 2014 | 9.962 | 9.962 | 9.803 | 9.807 | 100,275 | -0.12(-1.19%) |
Feb 18, 2014 | 9.897 | 9.938 | 9.897 | 9.925 | 51,022 | +0.04(+0.37%) |
Feb 14, 2014 | 9.836 | 9.889 | 9.889 | 9.889 | 52,448 | +0.04(+0.38%) |
Feb 13, 2014 | 9.666 | 9.852 | 9.666 | 9.852 | 37,201 | +0.11(+1.16%) |
Feb 12, 2014 | 9.706 | 9.755 | 9.706 | 9.739 | 49,951 | +0.05(+0.50%) |
Feb 11, 2014 | 9.576 | 9.697 | 9.576 | 9.690 | 66,052 | +0.09(+0.97%) |
Feb 10, 2014 | 9.503 | 9.599 | 9.503 | 9.596 | 46,124 | +0.06(+0.64%) |
Feb 07, 2014 | 9.406 | 9.536 | 9.402 | 9.536 | 65,774 | +0.13(+1.34%) |
Feb 06, 2014 | 9.328 | 9.427 | 9.300 | 9.410 | 67,985 | +0.10(+1.10%) |
Feb 05, 2014 | 9.300 | 9.308 | 9.211 | 9.308 | 63,925 | +0.02(+0.17%) |
Feb 04, 2014 | 9.198 | 9.316 | 9.198 | 9.292 | 65,230 | +0.11(+1.15%) |