Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.330 | 9.330 | 9.230 | 9.280 | 3,744 | +0.08(+0.87%) |
Apr 29, 2014 | 9.170 | 9.200 | 9.170 | 9.200 | 751 | +0.05(+0.55%) |
Apr 28, 2014 | 9.250 | 9.270 | 9.090 | 9.150 | 1,356 | -0.09(-0.97%) |
Apr 25, 2014 | 9.160 | 9.240 | 9.160 | 9.240 | 3,529 | +0.12(+1.32%) |
Apr 24, 2014 | 9.120 | 9.120 | 9.120 | 9.120 | 977 | +0.02(+0.22%) |
Apr 23, 2014 | 9.090 | 9.120 | 9.090 | 9.100 | 3,360 | +0.06(+0.66%) |
Apr 22, 2014 | 9.060 | 9.060 | 9.040 | 9.040 | 504 | +0.01(+0.11%) |
Apr 21, 2014 | 9.000 | 9.040 | 9.000 | 9.030 | 461 | +0.03(+0.33%) |
Apr 17, 2014 | 9.000 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | |
Apr 16, 2014 | 8.920 | 8.920 | 8.900 | 8.900 | 560 | +0.06(+0.68%) |
Apr 15, 2014 | 8.840 | 8.840 | 8.840 | 8.840 | 1,093 | -0.07(-0.79%) |
Apr 14, 2014 | 8.910 | 8.910 | 8.910 | 8.910 | 1,174 | +0.04(+0.45%) |
Apr 11, 2014 | 8.920 | 8.940 | 8.850 | 8.870 | 16,530 | -0.08(-0.89%) |
Apr 10, 2014 | 9.050 | 9.050 | 8.950 | 8.950 | 1,932 | -0.21(-2.29%) |
Apr 09, 2014 | 9.000 | 9.170 | 9.000 | 9.160 | 5,188 | +0.18(+2.00%) |
Apr 08, 2014 | 8.960 | 8.980 | 8.960 | 8.980 | 4,662 | +0.06(+0.67%) |
Apr 07, 2014 | 9.090 | 9.120 | 8.920 | 8.920 | 15,997 | -0.20(-2.19%) |
Apr 04, 2014 | 9.220 | 9.250 | 9.120 | 9.120 | 5,238 | -0.13(-1.41%) |
Apr 03, 2014 | 9.280 | 9.280 | 9.250 | 9.250 | 763 | +0.03(+0.33%) |
Apr 02, 2014 | 9.150 | 9.220 | 9.140 | 9.220 | 5,441 | +0.15(+1.65%) |
Apr 01, 2014 | 9.110 | 9.140 | 9.070 | 9.070 | 5,094 | +0.01(+0.11%) |
Mar 31, 2014 | 9.030 | 9.120 | 9.030 | 9.060 | 7,342 | +0.02(+0.22%) |
Mar 28, 2014 | 9.180 | 9.260 | 9.040 | 9.040 | 4,820 | -0.11(-1.20%) |
Mar 27, 2014 | 9.230 | 9.230 | 9.130 | 9.150 | 3,227 | -0.11(-1.19%) |
Mar 26, 2014 | 9.380 | 9.380 | 9.260 | 9.260 | 12,068 | -0.10(-1.07%) |
Mar 25, 2014 | 9.420 | 9.420 | 9.350 | 9.360 | 2,007 | +0.05(+0.54%) |
Mar 24, 2014 | 9.310 | 9.310 | 9.310 | 9.310 | 1,356 | -0.02(-0.21%) |
Mar 21, 2014 | 9.480 | 9.500 | 9.330 | 9.330 | 7,787 | -0.17(-1.79%) |
Mar 20, 2014 | 9.450 | 9.520 | 9.430 | 9.500 | 3,804 | +0.07(+0.74%) |
Mar 19, 2014 | 9.420 | 9.500 | 9.380 | 9.430 | 2,591 | +0.05(+0.53%) |
Mar 18, 2014 | 9.310 | 9.380 | 9.310 | 9.380 | 4,800 | +0.08(+0.86%) |
Mar 17, 2014 | 9.260 | 9.300 | 9.250 | 9.300 | 12,212 | +0.09(+0.98%) |
Mar 14, 2014 | 9.210 | 9.240 | 9.210 | 9.210 | 3,054 | -0.04(-0.43%) |
Mar 13, 2014 | 9.330 | 9.340 | 9.250 | 9.250 | 4,334 | -0.10(-1.07%) |
Mar 12, 2014 | 9.320 | 9.350 | 9.270 | 9.350 | 5,431 | +0.00(+0.00%) |
Mar 11, 2014 | 9.540 | 9.540 | 9.350 | 9.350 | 8,812 | -0.17(-1.79%) |
Mar 10, 2014 | 9.580 | 9.600 | 9.520 | 9.520 | 9,291 | -0.08(-0.83%) |
Mar 07, 2014 | 9.560 | 9.620 | 9.560 | 9.600 | 3,247 | +0.16(+1.69%) |
Mar 06, 2014 | 9.460 | 9.460 | 9.440 | 9.440 | 2,684 | -0.04(-0.42%) |
Mar 05, 2014 | 9.480 | 9.520 | 9.450 | 9.480 | 13,406 | -0.08(-0.84%) |
Mar 04, 2014 | 9.580 | 9.600 | 9.550 | 9.560 | 3,417 | +0.11(+1.16%) |
Mar 03, 2014 | 9.350 | 9.450 | 9.350 | 9.450 | 3,606 | -0.04(-0.42%) |
Feb 28, 2014 | 9.590 | 9.600 | 9.460 | 9.490 | 59,117 | -0.13(-1.35%) |
Feb 27, 2014 | 9.550 | 9.620 | 9.550 | 9.620 | 8,102 | +0.02(+0.21%) |
Feb 26, 2014 | 9.500 | 9.600 | 9.500 | 9.600 | 5,456 | +0.21(+2.24%) |
Feb 25, 2014 | 9.450 | 9.450 | 9.390 | 9.390 | 3,973 | +0.04(+0.43%) |
Feb 24, 2014 | 9.390 | 9.450 | 9.350 | 9.350 | 8,970 | -0.05(-0.53%) |
Feb 21, 2014 | 9.450 | 9.450 | 9.400 | 9.400 | 3,792 | +0.00(+0.00%) |
Feb 20, 2014 | 9.340 | 9.430 | 9.340 | 9.400 | 5,031 | +0.14(+1.51%) |
Feb 19, 2014 | 9.260 | 9.260 | 9.200 | 9.260 | 10,520 | +0.02(+0.22%) |
Feb 18, 2014 | 9.330 | 9.340 | 9.240 | 9.240 | 12,353 | +0.00(+0.00%) |
Feb 14, 2014 | 9.240 | 9.240 | 9.240 | 0 | +0.02(+0.22%) | |
Feb 13, 2014 | 9.120 | 9.250 | 9.120 | 9.220 | 668 | +0.00(+0.00%) |
Feb 12, 2014 | 9.250 | 9.260 | 9.220 | 9.220 | 12,084 | +0.01(+0.11%) |
Feb 11, 2014 | 9.120 | 9.250 | 9.120 | 9.210 | 5,812 | +0.09(+0.99%) |
Feb 10, 2014 | 9.180 | 9.180 | 9.120 | 9.120 | 4,600 | -0.02(-0.22%) |
Feb 07, 2014 | 9.150 | 9.150 | 9.140 | 9.140 | 2,065 | +0.01(+0.11%) |
Feb 06, 2014 | 9.080 | 9.130 | 9.080 | 9.130 | 390 | +0.03(+0.33%) |
Feb 05, 2014 | 9.030 | 9.100 | 8.990 | 9.100 | 2,645 | +0.10(+1.11%) |
Feb 04, 2014 | 8.970 | 9.030 | 8.970 | 9.000 | 4,252 | +0.11(+1.24%) |