Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.811 | 9.818 | 9.764 | 9.799 | 31,004 | +0.03(+0.33%) |
Apr 29, 2014 | 9.766 | 9.818 | 9.741 | 9.766 | 30,429 | -0.01(-0.07%) |
Apr 28, 2014 | 9.857 | 9.857 | 9.734 | 9.773 | 22,198 | +0.08(+0.80%) |
Apr 25, 2014 | 9.663 | 9.766 | 9.637 | 9.695 | 59,662 | +0.08(+0.80%) |
Apr 24, 2014 | 9.644 | 9.663 | 9.618 | 9.618 | 25,127 | +0.01(+0.06%) |
Apr 23, 2014 | 9.612 | 9.625 | 9.605 | 9.612 | 19,769 | +0.04(+0.41%) |
Apr 22, 2014 | 9.541 | 9.599 | 9.508 | 9.573 | 54,822 | +0.06(+0.61%) |
Apr 21, 2014 | 9.450 | 9.515 | 9.450 | 9.515 | 50,662 | +0.07(+0.75%) |
Apr 17, 2014 | 9.483 | 9.444 | 9.444 | 9.444 | 70,271 | -0.04(-0.41%) |
Apr 16, 2014 | 9.450 | 9.483 | 9.444 | 9.483 | 33,916 | +0.06(+0.68%) |
Apr 15, 2014 | 9.431 | 9.483 | 9.399 | 9.418 | 82,101 | +0.01(+0.14%) |
Apr 14, 2014 | 9.450 | 9.450 | 9.399 | 9.405 | 39,434 | +0.00(+0.00%) |
Apr 11, 2014 | 9.431 | 9.463 | 9.405 | 9.405 | 60,859 | +0.02(+0.21%) |
Apr 10, 2014 | 9.386 | 9.476 | 9.386 | 9.386 | 70,481 | +0.01(+0.07%) |
Apr 09, 2014 | 9.386 | 9.412 | 9.360 | 9.380 | 25,366 | +0.00(+0.00%) |
Apr 08, 2014 | 9.380 | 9.425 | 9.187 | 9.380 | 62,273 | +0.01(+0.07%) |
Apr 07, 2014 | 9.386 | 9.444 | 9.360 | 9.373 | 56,130 | +0.01(+0.07%) |
Apr 04, 2014 | 9.399 | 9.450 | 9.354 | 9.367 | 73,196 | +0.00(+0.00%) |
Apr 03, 2014 | 9.431 | 9.457 | 9.367 | 9.367 | 69,574 | -0.03(-0.27%) |
Apr 02, 2014 | 9.463 | 9.476 | 9.386 | 9.392 | 68,933 | -0.04(-0.48%) |
Apr 01, 2014 | 9.476 | 9.521 | 9.399 | 9.437 | 98,405 | -0.05(-0.54%) |
Mar 31, 2014 | 9.502 | 9.540 | 9.463 | 9.489 | 16,386 | -0.02(-0.20%) |
Mar 28, 2014 | 9.521 | 9.540 | 9.469 | 9.508 | 50,395 | +0.04(+0.41%) |
Mar 27, 2014 | 9.521 | 9.566 | 9.450 | 9.469 | 70,300 | -0.04(-0.40%) |
Mar 26, 2014 | 9.412 | 9.514 | 9.381 | 9.508 | 58,586 | +0.14(+1.51%) |
Mar 25, 2014 | 9.399 | 9.425 | 9.367 | 9.367 | 47,055 | -0.06(-0.68%) |
Mar 24, 2014 | 9.367 | 9.431 | 9.335 | 9.431 | 24,069 | +0.10(+1.04%) |
Mar 21, 2014 | 9.296 | 9.341 | 9.283 | 9.334 | 23,257 | +0.08(+0.89%) |
Mar 20, 2014 | 9.328 | 9.328 | 9.245 | 9.251 | 54,537 | -0.08(-0.89%) |
Mar 19, 2014 | 9.437 | 9.444 | 9.328 | 9.335 | 29,266 | -0.06(-0.68%) |
Mar 18, 2014 | 9.431 | 9.437 | 9.380 | 9.399 | 66,949 | -0.03(-0.34%) |
Mar 17, 2014 | 9.463 | 9.463 | 9.405 | 9.431 | 23,226 | +0.03(+0.34%) |
Mar 14, 2014 | 9.412 | 9.418 | 9.367 | 9.399 | 26,281 | +0.03(+0.34%) |
Mar 13, 2014 | 9.367 | 9.412 | 9.360 | 9.367 | 18,107 | +0.03(+0.27%) |
Mar 12, 2014 | 9.316 | 9.373 | 9.316 | 9.341 | 65,214 | +0.04(+0.41%) |
Mar 11, 2014 | 9.347 | 9.379 | 9.303 | 9.303 | 26,805 | -0.04(-0.48%) |
Mar 10, 2014 | 9.322 | 9.418 | 9.296 | 9.347 | 62,397 | +0.06(+0.62%) |
Mar 07, 2014 | 9.360 | 9.360 | 9.258 | 9.290 | 50,422 | -0.11(-1.22%) |
Mar 06, 2014 | 9.424 | 9.455 | 9.347 | 9.405 | 30,465 | -0.04(-0.40%) |
Mar 05, 2014 | 9.475 | 9.494 | 9.423 | 9.443 | 24,822 | +0.04(+0.40%) |
Mar 04, 2014 | 9.437 | 9.469 | 9.405 | 9.405 | 27,494 | -0.02(-0.20%) |
Mar 03, 2014 | 9.367 | 9.462 | 9.367 | 9.424 | 41,458 | +0.06(+0.61%) |
Feb 28, 2014 | 9.450 | 9.450 | 9.360 | 9.367 | 12,415 | -0.04(-0.41%) |
Feb 27, 2014 | 9.373 | 9.430 | 9.373 | 9.405 | 11,613 | +0.02(+0.20%) |
Feb 26, 2014 | 9.392 | 9.399 | 9.373 | 9.386 | 11,968 | +0.00(+0.00%) |
Feb 25, 2014 | 9.399 | 9.418 | 9.379 | 9.386 | 21,002 | -0.01(-0.07%) |
Feb 24, 2014 | 9.424 | 9.432 | 9.379 | 9.392 | 31,452 | -0.02(-0.20%) |
Feb 21, 2014 | 9.399 | 9.411 | 9.390 | 9.411 | 18,432 | +0.02(+0.20%) |
Feb 20, 2014 | 9.379 | 9.392 | 9.360 | 9.392 | 18,849 | +0.02(+0.20%) |
Feb 19, 2014 | 9.322 | 9.399 | 9.322 | 9.373 | 39,201 | +0.06(+0.69%) |
Feb 18, 2014 | 9.341 | 9.347 | 9.309 | 9.309 | 16,347 | -0.01(-0.08%) |
Feb 14, 2014 | 9.328 | 9.317 | 9.317 | 9.317 | 12,216 | +0.02(+0.22%) |
Feb 13, 2014 | 9.277 | 9.316 | 9.277 | 9.296 | 10,072 | +0.02(+0.21%) |
Feb 12, 2014 | 9.334 | 9.347 | 9.252 | 9.277 | 30,695 | -0.06(-0.61%) |
Feb 11, 2014 | 9.360 | 9.360 | 9.309 | 9.334 | 26,360 | +0.05(+0.54%) |
Feb 10, 2014 | 9.252 | 9.303 | 9.252 | 9.284 | 7,681 | +0.02(+0.22%) |
Feb 07, 2014 | 9.220 | 9.284 | 9.204 | 9.265 | 26,141 | +0.09(+0.97%) |
Feb 06, 2014 | 9.245 | 9.245 | 9.176 | 9.176 | 22,830 | +0.00(+0.00%) |
Feb 05, 2014 | 9.195 | 9.214 | 9.169 | 9.176 | 21,937 | -0.02(-0.21%) |
Feb 04, 2014 | 9.271 | 9.284 | 9.195 | 9.195 | 27,035 | -0.04(-0.41%) |