Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.472 | 9.565 | 9.472 | 9.557 | 18,899 | +0.13(+1.36%) |
Apr 29, 2014 | 9.463 | 9.463 | 9.416 | 9.429 | 55,620 | +0.02(+0.22%) |
Apr 28, 2014 | 9.455 | 9.455 | 9.341 | 9.409 | 107,829 | -0.04(-0.41%) |
Apr 25, 2014 | 9.424 | 9.455 | 9.401 | 9.448 | 62,988 | +0.00(+0.00%) |
Apr 24, 2014 | 9.541 | 9.541 | 9.401 | 9.448 | 99,941 | -0.10(-1.06%) |
Apr 23, 2014 | 9.581 | 9.581 | 9.510 | 9.549 | 94,660 | -0.01(-0.08%) |
Apr 22, 2014 | 9.565 | 9.588 | 9.518 | 9.557 | 70,286 | +0.13(+1.33%) |
Apr 21, 2014 | 9.393 | 9.440 | 9.393 | 9.432 | 15,938 | +0.05(+0.50%) |
Apr 17, 2014 | 9.385 | 9.385 | 9.385 | 9.385 | 39,253 | +0.02(+0.25%) |
Apr 16, 2014 | 9.354 | 9.362 | 9.268 | 9.362 | 41,853 | +0.09(+1.01%) |
Apr 15, 2014 | 9.229 | 9.268 | 9.080 | 9.268 | 134,736 | -0.04(-0.42%) |
Apr 14, 2014 | 9.268 | 9.307 | 9.190 | 9.307 | 296,480 | -0.03(-0.29%) |
Apr 11, 2014 | 9.354 | 9.448 | 9.330 | 9.334 | 95,949 | -0.16(-1.69%) |
Apr 10, 2014 | 9.643 | 9.643 | 9.463 | 9.495 | 51,272 | -0.20(-2.10%) |
Apr 09, 2014 | 9.659 | 9.714 | 9.573 | 9.698 | 57,525 | +0.22(+2.31%) |
Apr 08, 2014 | 9.487 | 9.534 | 9.432 | 9.479 | 77,941 | -0.06(-0.66%) |
Apr 07, 2014 | 9.620 | 9.620 | 9.518 | 9.541 | 95,935 | -0.06(-0.65%) |
Apr 04, 2014 | 9.768 | 9.768 | 9.600 | 9.604 | 40,412 | -0.05(-0.57%) |
Apr 03, 2014 | 9.784 | 9.784 | 9.659 | 9.659 | 295,262 | -0.13(-1.36%) |
Apr 02, 2014 | 9.737 | 9.792 | 9.667 | 9.792 | 184,319 | +0.19(+1.95%) |
Apr 01, 2014 | 9.534 | 9.604 | 9.534 | 9.604 | 68,365 | +0.18(+1.91%) |
Mar 31, 2014 | 9.432 | 9.495 | 9.401 | 9.424 | 101,058 | +0.08(+0.85%) |
Mar 28, 2014 | 9.338 | 9.401 | 9.330 | 9.345 | 76,817 | +0.10(+1.09%) |
Mar 27, 2014 | 9.205 | 9.291 | 9.197 | 9.244 | 101,880 | +0.02(+0.25%) |
Mar 26, 2014 | 9.362 | 9.369 | 9.221 | 9.221 | 166,000 | -0.02(-0.25%) |
Mar 25, 2014 | 9.221 | 9.265 | 9.158 | 9.244 | 65,790 | -0.01(-0.10%) |
Mar 24, 2014 | 9.308 | 9.333 | 9.177 | 9.254 | 49,481 | -0.05(-0.50%) |
Mar 21, 2014 | 9.386 | 9.472 | 9.301 | 9.301 | 25,328 | -0.06(-0.67%) |
Mar 20, 2014 | 9.379 | 9.410 | 9.308 | 9.363 | 31,543 | +0.00(+0.00%) |
Mar 19, 2014 | 9.504 | 9.511 | 9.332 | 9.363 | 54,009 | -0.12(-1.32%) |
Mar 18, 2014 | 9.425 | 9.496 | 9.396 | 9.488 | 27,244 | +0.01(+0.08%) |
Mar 17, 2014 | 9.246 | 9.503 | 9.246 | 9.480 | 95,494 | +0.20(+2.19%) |
Mar 14, 2014 | 9.269 | 9.321 | 9.246 | 9.277 | 34,300 | -0.06(-0.67%) |
Mar 13, 2014 | 9.566 | 9.566 | 9.285 | 9.340 | 69,136 | -0.20(-2.05%) |
Mar 12, 2014 | 9.496 | 9.550 | 9.465 | 9.535 | 28,752 | -0.06(-0.65%) |
Mar 11, 2014 | 9.660 | 9.667 | 9.527 | 9.597 | 65,941 | +0.00(+0.00%) |
Mar 10, 2014 | 9.597 | 9.636 | 9.519 | 9.597 | 79,777 | -0.05(-0.57%) |
Mar 07, 2014 | 9.706 | 9.706 | 9.566 | 9.652 | 301,048 | -0.06(-0.60%) |
Mar 06, 2014 | 9.675 | 9.753 | 9.652 | 9.710 | 161,915 | +0.14(+1.51%) |
Mar 05, 2014 | 9.550 | 9.574 | 9.519 | 9.566 | 127,773 | +0.12(+1.24%) |
Mar 04, 2014 | 9.480 | 9.496 | 9.418 | 9.449 | 168,279 | +0.20(+2.19%) |
Mar 03, 2014 | 9.340 | 9.449 | 9.238 | 9.246 | 128,688 | -0.25(-2.63%) |
Feb 28, 2014 | 9.472 | 9.550 | 9.420 | 9.496 | 160,808 | +0.10(+1.08%) |
Feb 27, 2014 | 9.301 | 9.395 | 9.269 | 9.394 | 68,523 | +0.09(+0.92%) |
Feb 26, 2014 | 9.324 | 9.368 | 9.285 | 9.308 | 209,128 | +0.01(+0.08%) |
Feb 25, 2014 | 9.355 | 9.355 | 9.246 | 9.301 | 63,962 | -0.01(-0.08%) |
Feb 24, 2014 | 9.325 | 9.386 | 9.285 | 9.308 | 37,283 | +0.02(+0.25%) |
Feb 21, 2014 | 9.308 | 9.324 | 9.223 | 9.285 | 81,288 | +0.05(+0.51%) |
Feb 20, 2014 | 9.176 | 9.254 | 9.152 | 9.238 | 114,677 | +0.04(+0.42%) |
Feb 19, 2014 | 9.293 | 9.301 | 9.149 | 9.199 | 63,699 | -0.10(-1.09%) |
Feb 18, 2014 | 9.340 | 9.340 | 9.246 | 9.301 | 73,406 | +0.02(+0.17%) |
Feb 14, 2014 | 9.238 | 9.285 | 9.285 | 9.285 | 58,954 | +0.06(+0.68%) |
Feb 13, 2014 | 9.145 | 9.226 | 9.129 | 9.223 | 95,377 | +0.09(+0.94%) |
Feb 12, 2014 | 9.113 | 9.156 | 9.090 | 9.137 | 43,612 | -0.02(-0.26%) |
Feb 11, 2014 | 9.051 | 9.168 | 9.051 | 9.160 | 180,994 | +0.12(+1.29%) |
Feb 10, 2014 | 8.989 | 9.062 | 8.957 | 9.043 | 112,710 | +0.00(+0.00%) |
Feb 07, 2014 | 8.918 | 9.043 | 8.918 | 9.043 | 52,318 | +0.12(+1.32%) |
Feb 06, 2014 | 8.911 | 8.965 | 8.872 | 8.925 | 40,077 | +0.19(+2.19%) |
Feb 05, 2014 | 8.739 | 8.762 | 8.575 | 8.734 | 67,663 | +0.05(+0.57%) |
Feb 04, 2014 | 8.708 | 8.745 | 8.388 | 8.684 | 128,839 | +0.02(+0.18%) |