Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.377 | 9.430 | 9.354 | 9.412 | 51,648 | +0.04(+0.40%) |
Apr 29, 2014 | 9.354 | 9.383 | 9.354 | 9.375 | 65,729 | -0.01(-0.09%) |
Apr 28, 2014 | 9.477 | 9.477 | 9.383 | 9.383 | 121,082 | -0.05(-0.56%) |
Apr 25, 2014 | 9.407 | 9.465 | 9.407 | 9.436 | 60,104 | -0.01(-0.12%) |
Apr 24, 2014 | 9.442 | 9.471 | 9.412 | 9.448 | 21,389 | +0.02(+0.19%) |
Apr 23, 2014 | 9.360 | 9.442 | 9.360 | 9.430 | 51,595 | +0.08(+0.82%) |
Apr 22, 2014 | 9.307 | 9.354 | 9.307 | 9.354 | 17,817 | +0.04(+0.44%) |
Apr 21, 2014 | 9.283 | 9.342 | 9.283 | 9.313 | 83,180 | +0.01(+0.06%) |
Apr 17, 2014 | 9.360 | 9.307 | 9.307 | 9.307 | 47,115 | +0.00(+0.00%) |
Apr 16, 2014 | 9.318 | 9.348 | 9.301 | 9.307 | 88,074 | -0.01(-0.14%) |
Apr 15, 2014 | 9.295 | 9.336 | 9.277 | 9.320 | 54,081 | +0.03(+0.33%) |
Apr 14, 2014 | 9.260 | 9.301 | 9.254 | 9.289 | 30,592 | +0.01(+0.06%) |
Apr 11, 2014 | 9.236 | 9.308 | 9.236 | 9.283 | 98,048 | +0.03(+0.37%) |
Apr 10, 2014 | 9.196 | 9.272 | 9.196 | 9.249 | 29,935 | +0.05(+0.57%) |
Apr 09, 2014 | 9.184 | 9.237 | 9.184 | 9.196 | 35,184 | -0.02(-0.19%) |
Apr 08, 2014 | 9.179 | 9.231 | 9.161 | 9.214 | 50,948 | +0.04(+0.38%) |
Apr 07, 2014 | 9.161 | 9.208 | 9.132 | 9.179 | 153,421 | +0.02(+0.19%) |
Apr 04, 2014 | 9.114 | 9.161 | 9.091 | 9.161 | 129,079 | +0.06(+0.64%) |
Apr 03, 2014 | 9.103 | 9.161 | 9.079 | 9.103 | 138,724 | -0.02(-0.19%) |
Apr 02, 2014 | 9.138 | 9.143 | 9.085 | 9.120 | 103,582 | +0.01(+0.06%) |
Apr 01, 2014 | 9.149 | 9.149 | 9.056 | 9.114 | 124,647 | -0.01(-0.06%) |
Mar 31, 2014 | 9.138 | 9.172 | 9.114 | 9.120 | 25,900 | -0.06(-0.64%) |
Mar 28, 2014 | 9.108 | 9.208 | 9.108 | 9.179 | 49,311 | +0.06(+0.64%) |
Mar 27, 2014 | 9.079 | 9.144 | 9.050 | 9.120 | 49,713 | +0.05(+0.52%) |
Mar 26, 2014 | 9.015 | 9.079 | 9.015 | 9.073 | 35,340 | +0.04(+0.39%) |
Mar 25, 2014 | 8.997 | 9.044 | 8.997 | 9.038 | 39,158 | +0.01(+0.13%) |
Mar 24, 2014 | 8.986 | 9.050 | 8.963 | 9.027 | 53,239 | +0.04(+0.39%) |
Mar 21, 2014 | 8.945 | 9.032 | 8.945 | 8.992 | 52,520 | +0.05(+0.52%) |
Mar 20, 2014 | 8.992 | 9.032 | 8.939 | 8.945 | 56,188 | -0.07(-0.78%) |
Mar 19, 2014 | 9.068 | 9.103 | 9.003 | 9.015 | 99,903 | -0.05(-0.52%) |
Mar 18, 2014 | 9.097 | 9.114 | 9.044 | 9.062 | 35,203 | -0.06(-0.63%) |
Mar 17, 2014 | 9.079 | 9.120 | 9.079 | 9.120 | 32,998 | +0.04(+0.44%) |
Mar 14, 2014 | 9.132 | 9.138 | 9.079 | 9.079 | 17,202 | -0.02(-0.19%) |
Mar 13, 2014 | 9.138 | 9.138 | 9.079 | 9.097 | 45,813 | +0.01(+0.13%) |
Mar 12, 2014 | 9.009 | 9.085 | 8.992 | 9.085 | 16,692 | +0.08(+0.83%) |
Mar 11, 2014 | 8.998 | 9.016 | 8.963 | 9.010 | 55,609 | +0.01(+0.13%) |
Mar 10, 2014 | 8.940 | 9.027 | 8.940 | 8.998 | 31,029 | +0.06(+0.65%) |
Mar 07, 2014 | 8.998 | 9.010 | 8.923 | 8.940 | 66,614 | -0.10(-1.09%) |
Mar 06, 2014 | 9.097 | 9.120 | 9.039 | 9.039 | 204,786 | -0.06(-0.64%) |
Mar 05, 2014 | 9.091 | 9.132 | 9.091 | 9.097 | 178,653 | -0.01(-0.06%) |
Mar 04, 2014 | 9.144 | 9.144 | 9.103 | 9.103 | 30,033 | -0.01(-0.06%) |
Mar 03, 2014 | 9.144 | 9.144 | 9.086 | 9.109 | 65,726 | -0.02(-0.25%) |
Feb 28, 2014 | 9.074 | 9.132 | 9.027 | 9.132 | 93,055 | +0.03(+0.32%) |
Feb 27, 2014 | 9.045 | 9.103 | 9.022 | 9.103 | 91,854 | +0.05(+0.58%) |
Feb 26, 2014 | 9.051 | 9.080 | 9.039 | 9.051 | 55,989 | -0.02(-0.26%) |
Feb 25, 2014 | 9.045 | 9.080 | 9.022 | 9.074 | 93,318 | +0.03(+0.32%) |
Feb 24, 2014 | 9.051 | 9.068 | 9.045 | 9.045 | 38,481 | -0.02(-0.26%) |
Feb 21, 2014 | 9.033 | 9.068 | 9.033 | 9.068 | 36,962 | +0.04(+0.45%) |
Feb 20, 2014 | 9.045 | 9.091 | 9.022 | 9.027 | 46,686 | -0.03(-0.32%) |
Feb 19, 2014 | 9.045 | 9.080 | 9.027 | 9.056 | 27,255 | +0.01(+0.13%) |
Feb 18, 2014 | 9.033 | 9.068 | 9.033 | 9.045 | 34,394 | -0.01(-0.08%) |
Feb 14, 2014 | 9.103 | 9.053 | 9.053 | 9.053 | 34,578 | -0.02(-0.21%) |
Feb 13, 2014 | 9.080 | 9.097 | 9.051 | 9.071 | 25,448 | +0.00(+0.03%) |
Feb 12, 2014 | 9.033 | 9.120 | 9.033 | 9.068 | 64,634 | +0.02(+0.18%) |
Feb 11, 2014 | 9.005 | 9.052 | 9.005 | 9.052 | 34,418 | +0.01(+0.13%) |
Feb 10, 2014 | 8.982 | 9.040 | 8.947 | 9.040 | 44,987 | +0.06(+0.71%) |
Feb 07, 2014 | 8.919 | 8.980 | 8.907 | 8.976 | 63,499 | +0.03(+0.32%) |
Feb 06, 2014 | 8.907 | 8.953 | 8.907 | 8.947 | 39,392 | +0.00(+0.00%) |
Feb 05, 2014 | 8.895 | 8.947 | 8.861 | 8.947 | 54,280 | +0.04(+0.45%) |
Feb 04, 2014 | 8.953 | 8.959 | 8.907 | 8.907 | 61,897 | -0.03(-0.32%) |