Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.01 | 10.10 | 9.986 | 10.09 | 1,199,211 | +0.06(+0.63%) |
Apr 29, 2014 | 10.09 | 10.13 | 9.944 | 10.03 | 1,312,843 | -0.05(-0.49%) |
Apr 28, 2014 | 9.993 | 10.09 | 9.951 | 10.08 | 1,159,093 | +0.08(+0.77%) |
Apr 25, 2014 | 9.937 | 10.02 | 9.930 | 10.00 | 1,365,411 | +0.00(+0.00%) |
Apr 24, 2014 | 10.00 | 10.00 | 9.923 | 10.00 | 1,102,003 | +0.05(+0.50%) |
Apr 23, 2014 | 10.03 | 10.03 | 9.880 | 9.951 | 1,854,459 | -0.06(-0.63%) |
Apr 22, 2014 | 9.993 | 10.04 | 9.923 | 10.01 | 1,221,606 | +0.00(+0.00%) |
Apr 21, 2014 | 9.937 | 10.02 | 9.909 | 10.01 | 1,064,352 | +0.03(+0.28%) |
Apr 17, 2014 | 10.02 | 9.986 | 9.986 | 9.986 | 1,658,064 | -0.07(-0.70%) |
Apr 16, 2014 | 9.937 | 10.06 | 9.859 | 10.06 | 3,161,614 | +0.09(+0.92%) |
Apr 15, 2014 | 9.761 | 9.965 | 9.761 | 9.965 | 5,111,253 | +0.18(+1.80%) |
Apr 14, 2014 | 9.796 | 9.831 | 9.747 | 9.789 | 2,257,124 | +0.02(+0.22%) |
Apr 11, 2014 | 9.704 | 9.817 | 9.704 | 9.768 | 2,021,423 | -0.02(-0.22%) |
Apr 10, 2014 | 9.824 | 9.859 | 9.739 | 9.789 | 1,846,545 | -0.06(-0.64%) |
Apr 09, 2014 | 9.803 | 9.859 | 9.768 | 9.852 | 1,395,374 | +0.03(+0.29%) |
Apr 08, 2014 | 9.768 | 9.838 | 9.754 | 9.824 | 1,732,446 | +0.04(+0.43%) |
Apr 07, 2014 | 9.725 | 9.817 | 9.697 | 9.782 | 2,019,717 | +0.05(+0.51%) |
Apr 04, 2014 | 9.704 | 9.761 | 9.641 | 9.732 | 1,422,648 | +0.06(+0.58%) |
Apr 03, 2014 | 9.599 | 9.683 | 9.599 | 9.676 | 1,665,614 | +0.06(+0.59%) |
Apr 02, 2014 | 9.535 | 9.697 | 9.535 | 9.620 | 1,309,785 | +0.04(+0.44%) |
Apr 01, 2014 | 9.514 | 9.584 | 9.454 | 9.577 | 1,933,362 | +0.04(+0.37%) |
Mar 31, 2014 | 9.394 | 9.542 | 9.345 | 9.542 | 2,384,570 | +0.16(+1.65%) |
Mar 28, 2014 | 9.338 | 9.479 | 9.338 | 9.387 | 1,354,194 | +0.04(+0.38%) |
Mar 27, 2014 | 9.310 | 9.359 | 9.274 | 9.352 | 2,716,490 | +0.01(+0.08%) |
Mar 26, 2014 | 9.310 | 9.433 | 9.310 | 9.345 | 3,052,440 | -0.02(-0.18%) |
Mar 25, 2014 | 9.459 | 9.522 | 9.306 | 9.362 | 2,141,740 | -0.10(-1.03%) |
Mar 24, 2014 | 9.640 | 9.675 | 9.418 | 9.459 | 1,575,837 | -0.15(-1.59%) |
Mar 21, 2014 | 9.529 | 9.661 | 9.522 | 9.613 | 9,374,959 | +0.13(+1.32%) |
Mar 20, 2014 | 9.432 | 9.501 | 9.292 | 9.487 | 1,981,190 | -0.01(-0.07%) |
Mar 19, 2014 | 9.675 | 9.703 | 9.487 | 9.494 | 2,424,142 | -0.19(-1.94%) |
Mar 18, 2014 | 9.633 | 9.689 | 9.606 | 9.682 | 1,163,452 | +0.02(+0.22%) |
Mar 17, 2014 | 9.640 | 9.710 | 9.627 | 9.661 | 1,542,821 | +0.03(+0.29%) |
Mar 14, 2014 | 9.633 | 9.682 | 9.606 | 9.633 | 2,747,819 | +0.00(+0.00%) |
Mar 13, 2014 | 9.620 | 9.682 | 9.585 | 9.633 | 2,485,920 | +0.00(+0.00%) |
Mar 12, 2014 | 9.599 | 9.661 | 9.543 | 9.633 | 2,301,741 | -0.03(-0.29%) |
Mar 11, 2014 | 9.606 | 9.685 | 9.585 | 9.661 | 1,885,522 | +0.01(+0.14%) |
Mar 10, 2014 | 9.585 | 9.689 | 9.564 | 9.647 | 2,587,387 | +0.03(+0.29%) |
Mar 07, 2014 | 9.640 | 9.682 | 9.564 | 9.620 | 2,656,945 | -0.01(-0.07%) |
Mar 06, 2014 | 9.675 | 9.724 | 9.606 | 9.627 | 2,898,869 | -0.06(-0.65%) |
Mar 05, 2014 | 9.738 | 9.738 | 9.595 | 9.689 | 1,454,755 | -0.05(-0.50%) |
Mar 04, 2014 | 9.640 | 9.745 | 9.640 | 9.738 | 1,594,144 | +0.13(+1.30%) |
Mar 03, 2014 | 9.661 | 9.668 | 9.564 | 9.613 | 1,920,751 | -0.09(-0.93%) |
Feb 28, 2014 | 9.571 | 9.717 | 9.571 | 9.703 | 8,858,072 | +0.10(+1.01%) |
Feb 27, 2014 | 9.633 | 9.717 | 9.592 | 9.606 | 1,774,084 | -0.03(-0.29%) |
Feb 26, 2014 | 9.620 | 9.689 | 9.592 | 9.633 | 2,035,855 | -0.02(-0.22%) |
Feb 25, 2014 | 9.571 | 9.689 | 9.543 | 9.654 | 1,894,664 | +0.06(+0.65%) |
Feb 24, 2014 | 9.661 | 9.710 | 9.578 | 9.592 | 2,103,581 | -0.02(-0.22%) |
Feb 21, 2014 | 9.578 | 9.675 | 9.543 | 9.613 | 2,098,534 | +0.07(+0.73%) |
Feb 20, 2014 | 9.480 | 9.571 | 9.466 | 9.543 | 1,980,963 | +0.05(+0.51%) |
Feb 19, 2014 | 9.487 | 9.633 | 9.376 | 9.494 | 3,058,811 | -0.03(-0.37%) |
Feb 18, 2014 | 9.411 | 9.536 | 9.404 | 9.529 | 2,229,059 | +0.08(+0.88%) |
Feb 14, 2014 | 9.285 | 9.446 | 9.446 | 9.446 | 1,882,885 | +0.15(+1.57%) |
Feb 13, 2014 | 9.202 | 9.376 | 9.202 | 9.299 | 4,452,408 | +0.06(+0.68%) |
Feb 12, 2014 | 9.362 | 9.369 | 9.167 | 9.237 | 2,616,238 | -0.13(-1.34%) |
Feb 11, 2014 | 9.327 | 9.411 | 9.327 | 9.362 | 2,031,690 | +0.03(+0.30%) |
Feb 10, 2014 | 9.265 | 9.362 | 9.223 | 9.334 | 2,699,096 | +0.10(+1.05%) |
Feb 07, 2014 | 9.195 | 9.285 | 9.139 | 9.237 | 2,638,338 | +0.05(+0.53%) |
Feb 06, 2014 | 9.000 | 9.209 | 8.986 | 9.188 | 2,307,060 | +0.15(+1.69%) |
Feb 05, 2014 | 9.063 | 9.125 | 9.007 | 9.035 | 2,018,994 | -0.06(-0.61%) |
Feb 04, 2014 | 9.049 | 9.146 | 9.042 | 9.091 | 1,702,734 | +0.03(+0.38%) |