Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.782 | 9.789 | 9.735 | 9.769 | 31,097 | +0.03(+0.33%) |
Apr 29, 2014 | 9.737 | 9.789 | 9.712 | 9.737 | 30,520 | -0.01(-0.07%) |
Apr 28, 2014 | 9.827 | 9.827 | 9.705 | 9.744 | 22,264 | +0.08(+0.80%) |
Apr 25, 2014 | 9.634 | 9.737 | 9.609 | 9.667 | 59,840 | +0.08(+0.80%) |
Apr 24, 2014 | 9.615 | 9.634 | 9.589 | 9.589 | 25,202 | +0.01(+0.06%) |
Apr 23, 2014 | 9.583 | 9.596 | 9.577 | 9.584 | 19,828 | +0.04(+0.41%) |
Apr 22, 2014 | 9.512 | 9.570 | 9.480 | 9.544 | 54,986 | +0.06(+0.61%) |
Apr 21, 2014 | 9.422 | 9.487 | 9.422 | 9.487 | 50,813 | +0.07(+0.75%) |
Apr 17, 2014 | 9.454 | 9.416 | 9.416 | 9.416 | 70,481 | -0.04(-0.41%) |
Apr 16, 2014 | 9.422 | 9.454 | 9.416 | 9.454 | 34,017 | +0.06(+0.68%) |
Apr 15, 2014 | 9.403 | 9.454 | 9.371 | 9.390 | 82,346 | +0.01(+0.14%) |
Apr 14, 2014 | 9.422 | 9.422 | 9.371 | 9.377 | 39,551 | +0.00(+0.00%) |
Apr 11, 2014 | 9.403 | 9.435 | 9.377 | 9.377 | 61,041 | +0.02(+0.21%) |
Apr 10, 2014 | 9.358 | 9.448 | 9.358 | 9.358 | 70,691 | +0.01(+0.07%) |
Apr 09, 2014 | 9.358 | 9.384 | 9.332 | 9.352 | 25,442 | +0.00(+0.00%) |
Apr 08, 2014 | 9.352 | 9.396 | 9.160 | 9.352 | 62,459 | +0.01(+0.07%) |
Apr 07, 2014 | 9.358 | 9.416 | 9.332 | 9.345 | 56,297 | +0.01(+0.07%) |
Apr 04, 2014 | 9.371 | 9.422 | 9.326 | 9.339 | 73,415 | +0.00(+0.00%) |
Apr 03, 2014 | 9.403 | 9.428 | 9.339 | 9.339 | 69,781 | -0.03(-0.27%) |
Apr 02, 2014 | 9.435 | 9.448 | 9.358 | 9.364 | 69,139 | -0.04(-0.48%) |
Apr 01, 2014 | 9.448 | 9.492 | 9.371 | 9.409 | 98,699 | -0.05(-0.54%) |
Mar 31, 2014 | 9.473 | 9.512 | 9.435 | 9.460 | 16,435 | -0.02(-0.20%) |
Mar 28, 2014 | 9.492 | 9.512 | 9.441 | 9.480 | 50,546 | +0.04(+0.41%) |
Mar 27, 2014 | 9.492 | 9.537 | 9.422 | 9.441 | 70,510 | -0.04(-0.40%) |
Mar 26, 2014 | 9.384 | 9.486 | 9.353 | 9.480 | 58,761 | +0.14(+1.51%) |
Mar 25, 2014 | 9.371 | 9.396 | 9.339 | 9.339 | 47,196 | -0.06(-0.68%) |
Mar 24, 2014 | 9.339 | 9.403 | 9.307 | 9.403 | 24,141 | +0.10(+1.04%) |
Mar 21, 2014 | 9.269 | 9.313 | 9.256 | 9.306 | 23,326 | +0.08(+0.89%) |
Mar 20, 2014 | 9.301 | 9.301 | 9.217 | 9.224 | 54,700 | -0.08(-0.89%) |
Mar 19, 2014 | 9.409 | 9.416 | 9.301 | 9.307 | 29,353 | -0.06(-0.68%) |
Mar 18, 2014 | 9.403 | 9.409 | 9.352 | 9.371 | 67,149 | -0.03(-0.34%) |
Mar 17, 2014 | 9.435 | 9.435 | 9.377 | 9.403 | 23,295 | +0.03(+0.34%) |
Mar 14, 2014 | 9.384 | 9.390 | 9.339 | 9.371 | 26,359 | +0.03(+0.34%) |
Mar 13, 2014 | 9.339 | 9.384 | 9.332 | 9.339 | 18,161 | +0.03(+0.27%) |
Mar 12, 2014 | 9.288 | 9.345 | 9.288 | 9.313 | 65,409 | +0.04(+0.41%) |
Mar 11, 2014 | 9.320 | 9.351 | 9.275 | 9.275 | 26,885 | -0.04(-0.48%) |
Mar 10, 2014 | 9.294 | 9.390 | 9.269 | 9.320 | 62,583 | +0.06(+0.62%) |
Mar 07, 2014 | 9.332 | 9.332 | 9.231 | 9.262 | 50,572 | -0.11(-1.22%) |
Mar 06, 2014 | 9.396 | 9.427 | 9.320 | 9.377 | 30,556 | -0.04(-0.40%) |
Mar 05, 2014 | 9.447 | 9.466 | 9.395 | 9.415 | 24,896 | +0.04(+0.40%) |
Mar 04, 2014 | 9.409 | 9.441 | 9.377 | 9.377 | 27,576 | -0.02(-0.20%) |
Mar 03, 2014 | 9.339 | 9.434 | 9.339 | 9.396 | 41,582 | +0.06(+0.61%) |
Feb 28, 2014 | 9.422 | 9.422 | 9.332 | 9.339 | 12,452 | -0.04(-0.41%) |
Feb 27, 2014 | 9.345 | 9.402 | 9.345 | 9.377 | 11,648 | +0.02(+0.20%) |
Feb 26, 2014 | 9.364 | 9.371 | 9.345 | 9.358 | 12,004 | +0.00(+0.00%) |
Feb 25, 2014 | 9.371 | 9.390 | 9.351 | 9.358 | 21,065 | -0.01(-0.07%) |
Feb 24, 2014 | 9.396 | 9.404 | 9.351 | 9.364 | 31,546 | -0.02(-0.20%) |
Feb 21, 2014 | 9.371 | 9.383 | 9.362 | 9.383 | 18,487 | +0.02(+0.20%) |
Feb 20, 2014 | 9.351 | 9.364 | 9.332 | 9.364 | 18,905 | +0.02(+0.20%) |
Feb 19, 2014 | 9.294 | 9.371 | 9.294 | 9.345 | 39,318 | +0.06(+0.69%) |
Feb 18, 2014 | 9.313 | 9.320 | 9.282 | 9.282 | 16,396 | -0.01(-0.08%) |
Feb 14, 2014 | 9.301 | 9.289 | 9.289 | 9.289 | 12,252 | +0.02(+0.22%) |
Feb 13, 2014 | 9.250 | 9.288 | 9.250 | 9.269 | 10,102 | +0.02(+0.21%) |
Feb 12, 2014 | 9.307 | 9.319 | 9.224 | 9.250 | 30,787 | -0.06(-0.61%) |
Feb 11, 2014 | 9.332 | 9.332 | 9.281 | 9.307 | 26,438 | +0.05(+0.54%) |
Feb 10, 2014 | 9.224 | 9.275 | 9.224 | 9.257 | 7,704 | +0.02(+0.22%) |
Feb 07, 2014 | 9.193 | 9.256 | 9.176 | 9.237 | 26,219 | +0.09(+0.97%) |
Feb 06, 2014 | 9.218 | 9.218 | 9.148 | 9.148 | 22,898 | +0.00(+0.00%) |
Feb 05, 2014 | 9.167 | 9.186 | 9.142 | 9.148 | 22,003 | -0.02(-0.21%) |
Feb 04, 2014 | 9.243 | 9.256 | 9.167 | 9.167 | 27,116 | -0.04(-0.41%) |