Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.264 | 9.297 | 9.243 | 9.297 | 33,090 | +0.07(+0.73%) |
Apr 29, 2014 | 9.250 | 9.304 | 9.223 | 9.230 | 37,911 | -0.05(-0.53%) |
Apr 28, 2014 | 9.257 | 9.297 | 9.243 | 9.279 | 81,147 | +0.02(+0.17%) |
Apr 25, 2014 | 9.250 | 9.270 | 9.230 | 9.263 | 16,145 | +0.02(+0.24%) |
Apr 24, 2014 | 9.236 | 9.241 | 9.182 | 9.241 | 4,068 | +0.04(+0.42%) |
Apr 23, 2014 | 9.169 | 9.223 | 9.135 | 9.203 | 25,827 | +0.06(+0.67%) |
Apr 22, 2014 | 9.101 | 9.155 | 9.101 | 9.142 | 12,702 | +0.03(+0.37%) |
Apr 21, 2014 | 9.054 | 9.115 | 9.054 | 9.108 | 8,384 | +0.06(+0.67%) |
Apr 17, 2014 | 9.060 | 9.047 | 9.047 | 9.047 | 7,673 | -0.03(-0.37%) |
Apr 16, 2014 | 9.020 | 9.094 | 9.020 | 9.081 | 13,438 | +0.04(+0.45%) |
Apr 15, 2014 | 8.986 | 9.060 | 8.986 | 9.040 | 30,289 | +0.04(+0.45%) |
Apr 14, 2014 | 9.026 | 9.033 | 8.993 | 8.999 | 16,126 | -0.05(-0.52%) |
Apr 11, 2014 | 9.040 | 9.081 | 9.033 | 9.047 | 21,761 | +0.03(+0.32%) |
Apr 10, 2014 | 9.011 | 9.038 | 9.011 | 9.018 | 8,743 | -0.01(-0.15%) |
Apr 09, 2014 | 9.032 | 9.045 | 8.998 | 9.032 | 13,374 | +0.02(+0.22%) |
Apr 08, 2014 | 8.978 | 9.045 | 8.978 | 9.011 | 55,583 | +0.01(+0.08%) |
Apr 07, 2014 | 8.978 | 9.018 | 8.971 | 9.004 | 72,640 | +0.03(+0.30%) |
Apr 04, 2014 | 8.930 | 8.991 | 8.903 | 8.978 | 103,385 | +0.05(+0.53%) |
Apr 03, 2014 | 8.910 | 8.998 | 8.910 | 8.930 | 69,131 | +0.03(+0.38%) |
Apr 02, 2014 | 8.971 | 8.978 | 8.897 | 8.897 | 70,668 | -0.04(-0.45%) |
Apr 01, 2014 | 8.978 | 9.025 | 8.930 | 8.937 | 38,166 | -0.05(-0.53%) |
Mar 31, 2014 | 9.005 | 9.038 | 8.978 | 8.984 | 22,150 | -0.04(-0.45%) |
Mar 28, 2014 | 9.018 | 9.052 | 8.998 | 9.025 | 29,340 | +0.01(+0.07%) |
Mar 27, 2014 | 8.998 | 9.056 | 8.998 | 9.018 | 10,560 | -0.01(-0.07%) |
Mar 26, 2014 | 9.005 | 9.032 | 8.971 | 9.025 | 39,341 | +0.07(+0.75%) |
Mar 25, 2014 | 8.937 | 8.998 | 8.937 | 8.958 | 15,713 | -0.01(-0.15%) |
Mar 24, 2014 | 8.917 | 8.971 | 8.917 | 8.971 | 31,840 | +0.06(+0.68%) |
Mar 21, 2014 | 8.829 | 8.917 | 8.829 | 8.910 | 31,737 | +0.08(+0.92%) |
Mar 20, 2014 | 8.843 | 8.843 | 8.796 | 8.829 | 44,387 | -0.01(-0.08%) |
Mar 19, 2014 | 8.930 | 8.951 | 8.829 | 8.836 | 49,245 | -0.09(-0.98%) |
Mar 18, 2014 | 8.984 | 8.984 | 8.917 | 8.924 | 30,673 | -0.01(-0.15%) |
Mar 17, 2014 | 8.910 | 8.971 | 8.910 | 8.937 | 34,736 | +0.01(+0.15%) |
Mar 14, 2014 | 8.876 | 8.924 | 8.876 | 8.924 | 16,060 | +0.02(+0.23%) |
Mar 13, 2014 | 8.836 | 8.910 | 8.836 | 8.903 | 49,637 | +0.04(+0.46%) |
Mar 12, 2014 | 8.775 | 8.870 | 8.775 | 8.863 | 13,151 | +0.06(+0.71%) |
Mar 11, 2014 | 8.787 | 8.834 | 8.767 | 8.801 | 13,169 | +0.01(+0.15%) |
Mar 10, 2014 | 8.761 | 8.834 | 8.761 | 8.787 | 23,376 | +0.03(+0.38%) |
Mar 07, 2014 | 8.794 | 8.820 | 8.734 | 8.754 | 63,430 | -0.06(-0.68%) |
Mar 06, 2014 | 8.834 | 8.854 | 8.794 | 8.814 | 69,427 | -0.02(-0.23%) |
Mar 05, 2014 | 8.821 | 8.841 | 8.814 | 8.834 | 18,929 | -0.01(-0.15%) |
Mar 04, 2014 | 8.814 | 8.848 | 8.814 | 8.848 | 37,206 | +0.01(+0.08%) |
Mar 03, 2014 | 8.834 | 8.848 | 8.801 | 8.841 | 24,330 | +0.03(+0.38%) |
Feb 28, 2014 | 8.794 | 8.821 | 8.754 | 8.807 | 19,071 | -0.00(-0.03%) |
Feb 27, 2014 | 8.761 | 8.814 | 8.761 | 8.810 | 23,834 | +0.02(+0.26%) |
Feb 26, 2014 | 8.747 | 8.794 | 8.714 | 8.787 | 28,871 | +0.03(+0.31%) |
Feb 25, 2014 | 8.700 | 8.761 | 8.700 | 8.761 | 26,903 | +0.05(+0.54%) |
Feb 24, 2014 | 8.734 | 8.743 | 8.697 | 8.714 | 32,646 | -0.01(-0.15%) |
Feb 21, 2014 | 8.680 | 8.734 | 8.680 | 8.727 | 23,799 | +0.01(+0.15%) |
Feb 20, 2014 | 8.707 | 8.727 | 8.667 | 8.714 | 49,748 | +0.00(+0.00%) |
Feb 19, 2014 | 8.727 | 8.760 | 8.707 | 8.714 | 10,309 | +0.01(+0.08%) |
Feb 18, 2014 | 8.700 | 8.744 | 8.700 | 8.707 | 14,808 | +0.01(+0.08%) |
Feb 14, 2014 | 8.700 | 8.700 | 8.700 | 8.700 | 14,919 | +0.00(+0.00%) |
Feb 13, 2014 | 8.714 | 8.727 | 8.700 | 8.700 | 7,447 | -0.02(-0.23%) |
Feb 12, 2014 | 8.760 | 8.760 | 8.694 | 8.720 | 16,904 | -0.03(-0.29%) |
Feb 11, 2014 | 8.752 | 8.759 | 8.706 | 8.746 | 17,327 | +0.00(+0.00%) |
Feb 10, 2014 | 8.686 | 8.752 | 8.686 | 8.745 | 12,523 | +0.06(+0.69%) |
Feb 07, 2014 | 8.706 | 8.739 | 8.666 | 8.686 | 21,710 | +0.03(+0.31%) |
Feb 06, 2014 | 8.719 | 8.719 | 8.639 | 8.659 | 16,205 | +0.00(+0.00%) |
Feb 05, 2014 | 8.666 | 8.718 | 8.659 | 8.659 | 8,645 | -0.03(-0.38%) |
Feb 04, 2014 | 8.739 | 8.766 | 8.692 | 8.692 | 16,305 | -0.05(-0.53%) |