Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.586 | 10.35 | 9.586 | 10.17 | 175,229 | +0.56(+5.88%) |
Apr 29, 2014 | 9.663 | 9.744 | 9.586 | 9.602 | 70,946 | +0.01(+0.11%) |
Apr 28, 2014 | 9.641 | 9.860 | 9.586 | 9.591 | 77,518 | -0.13(-1.30%) |
Apr 25, 2014 | 9.761 | 9.778 | 9.641 | 9.717 | 42,291 | -0.09(-0.89%) |
Apr 24, 2014 | 9.734 | 9.920 | 9.695 | 9.805 | 187,940 | -0.04(-0.39%) |
Apr 23, 2014 | 9.821 | 9.920 | 9.717 | 9.843 | 38,094 | +0.05(+0.56%) |
Apr 22, 2014 | 9.728 | 9.825 | 9.717 | 9.789 | 36,621 | +0.10(+1.07%) |
Apr 21, 2014 | 9.599 | 9.816 | 9.599 | 9.685 | 38,724 | +0.09(+0.97%) |
Apr 17, 2014 | 9.679 | 9.591 | 9.591 | 9.591 | 44,726 | -0.10(-1.02%) |
Apr 16, 2014 | 9.997 | 10.02 | 9.602 | 9.690 | 49,398 | -0.19(-1.89%) |
Apr 15, 2014 | 9.991 | 10.08 | 9.619 | 9.876 | 32,422 | -0.04(-0.44%) |
Apr 14, 2014 | 9.821 | 10.10 | 9.805 | 9.920 | 53,712 | +0.22(+2.26%) |
Apr 11, 2014 | 9.931 | 9.964 | 9.685 | 9.701 | 97,809 | -0.35(-3.44%) |
Apr 10, 2014 | 10.31 | 10.31 | 9.997 | 10.05 | 57,695 | -0.26(-2.55%) |
Apr 09, 2014 | 10.12 | 10.46 | 9.997 | 10.31 | 197,284 | +0.18(+1.73%) |
Apr 08, 2014 | 9.997 | 10.27 | 9.997 | 10.13 | 46,804 | +0.11(+1.09%) |
Apr 07, 2014 | 10.08 | 10.27 | 9.941 | 10.02 | 67,840 | -0.16(-1.61%) |
Apr 04, 2014 | 9.997 | 10.29 | 9.876 | 10.19 | 170,524 | +0.30(+3.05%) |
Apr 03, 2014 | 9.865 | 9.975 | 9.772 | 9.887 | 94,403 | +0.09(+0.95%) |
Apr 02, 2014 | 9.613 | 9.811 | 9.487 | 9.794 | 55,572 | +0.23(+2.41%) |
Apr 01, 2014 | 9.575 | 9.772 | 9.446 | 9.564 | 52,175 | +0.04(+0.40%) |
Mar 31, 2014 | 9.416 | 9.580 | 9.405 | 9.526 | 60,238 | +0.13(+1.34%) |
Mar 28, 2014 | 9.257 | 9.427 | 9.257 | 9.400 | 38,550 | +0.15(+1.66%) |
Mar 27, 2014 | 9.339 | 9.405 | 9.175 | 9.246 | 89,944 | -0.13(-1.34%) |
Mar 26, 2014 | 9.679 | 9.679 | 9.367 | 9.372 | 63,523 | -0.24(-2.45%) |
Mar 25, 2014 | 9.476 | 9.728 | 9.367 | 9.608 | 62,455 | +0.20(+2.10%) |
Mar 24, 2014 | 9.487 | 9.564 | 9.268 | 9.411 | 53,325 | +0.01(+0.06%) |
Mar 21, 2014 | 10.02 | 10.02 | 9.405 | 9.405 | 257,955 | -0.61(-6.12%) |
Mar 20, 2014 | 10.06 | 10.13 | 9.942 | 10.02 | 50,033 | +0.00(+0.00%) |
Mar 19, 2014 | 10.06 | 10.13 | 9.958 | 10.02 | 88,880 | -0.02(-0.22%) |
Mar 18, 2014 | 9.882 | 10.05 | 9.537 | 10.04 | 108,219 | +0.21(+2.17%) |
Mar 17, 2014 | 9.641 | 9.920 | 9.641 | 9.827 | 152,391 | +0.16(+1.64%) |
Mar 14, 2014 | 9.498 | 9.689 | 9.493 | 9.668 | 59,565 | +0.16(+1.73%) |
Mar 13, 2014 | 9.509 | 9.575 | 9.417 | 9.504 | 28,062 | +0.00(+0.00%) |
Mar 12, 2014 | 9.345 | 9.564 | 9.230 | 9.504 | 102,935 | +0.16(+1.70%) |
Mar 11, 2014 | 9.268 | 9.356 | 9.230 | 9.345 | 26,761 | +0.02(+0.18%) |
Mar 10, 2014 | 9.345 | 9.411 | 9.241 | 9.329 | 18,847 | -0.07(-0.70%) |
Mar 07, 2014 | 9.307 | 9.394 | 9.263 | 9.394 | 31,310 | +0.04(+0.47%) |
Mar 06, 2014 | 9.323 | 9.394 | 9.219 | 9.350 | 59,592 | +0.01(+0.12%) |
Mar 05, 2014 | 9.323 | 9.411 | 9.318 | 9.339 | 48,239 | -0.02(-0.18%) |
Mar 04, 2014 | 9.422 | 9.422 | 9.263 | 9.356 | 76,061 | +0.01(+0.12%) |
Mar 03, 2014 | 9.367 | 9.427 | 9.175 | 9.345 | 31,246 | +0.01(+0.06%) |
Feb 28, 2014 | 9.186 | 9.372 | 9.164 | 9.339 | 42,110 | +0.12(+1.25%) |
Feb 27, 2014 | 9.197 | 9.290 | 9.148 | 9.224 | 84,252 | +0.03(+0.30%) |
Feb 26, 2014 | 9.252 | 9.367 | 9.175 | 9.197 | 58,977 | -0.02(-0.18%) |
Feb 25, 2014 | 9.263 | 9.301 | 9.175 | 9.213 | 50,875 | +0.00(+0.00%) |
Feb 24, 2014 | 9.203 | 9.296 | 9.203 | 9.213 | 47,625 | -0.03(-0.30%) |
Feb 21, 2014 | 9.279 | 9.312 | 9.208 | 9.241 | 60,905 | +0.01(+0.12%) |
Feb 20, 2014 | 9.148 | 9.253 | 9.137 | 9.230 | 55,412 | +0.07(+0.78%) |
Feb 19, 2014 | 9.142 | 9.263 | 9.142 | 9.159 | 39,020 | -0.02(-0.18%) |
Feb 18, 2014 | 9.246 | 9.312 | 9.153 | 9.175 | 98,227 | -0.12(-1.24%) |
Feb 14, 2014 | 9.526 | 9.290 | 9.290 | 9.290 | 68,094 | -0.22(-2.30%) |
Feb 13, 2014 | 9.372 | 9.509 | 9.334 | 9.509 | 28,526 | +0.04(+0.40%) |
Feb 12, 2014 | 9.564 | 9.602 | 9.433 | 9.471 | 9,637 | -0.06(-0.63%) |
Feb 11, 2014 | 9.509 | 9.591 | 9.427 | 9.531 | 68,074 | +0.02(+0.23%) |
Feb 10, 2014 | 9.367 | 9.526 | 9.268 | 9.509 | 53,095 | +0.05(+0.58%) |
Feb 07, 2014 | 9.203 | 9.476 | 9.181 | 9.454 | 60,401 | +0.29(+3.17%) |
Feb 06, 2014 | 9.027 | 9.241 | 9.027 | 9.164 | 100,562 | +0.12(+1.27%) |
Feb 05, 2014 | 9.044 | 9.126 | 9.016 | 9.049 | 52,335 | +0.01(+0.06%) |
Feb 04, 2014 | 9.060 | 9.181 | 9.033 | 9.044 | 83,257 | -0.02(-0.24%) |