Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.468 | 9.614 | 9.397 | 9.596 | 100,817 | +0.09(+0.90%) |
Apr 29, 2014 | 9.546 | 9.606 | 9.446 | 9.510 | 61,477 | +0.01(+0.07%) |
Apr 28, 2014 | 9.525 | 9.603 | 9.370 | 9.503 | 114,142 | -0.01(-0.07%) |
Apr 25, 2014 | 9.617 | 9.631 | 9.468 | 9.510 | 89,841 | -0.04(-0.45%) |
Apr 24, 2014 | 9.560 | 9.603 | 9.453 | 9.553 | 117,196 | +0.02(+0.22%) |
Apr 23, 2014 | 9.617 | 9.688 | 9.475 | 9.532 | 68,453 | -0.13(-1.33%) |
Apr 22, 2014 | 9.475 | 9.710 | 9.475 | 9.660 | 78,684 | +0.17(+1.80%) |
Apr 21, 2014 | 9.553 | 9.553 | 9.453 | 9.489 | 64,191 | -0.12(-1.26%) |
Apr 17, 2014 | 9.582 | 9.610 | 9.610 | 9.610 | 76,700 | +0.01(+0.15%) |
Apr 16, 2014 | 9.553 | 9.653 | 9.418 | 9.596 | 95,093 | +0.06(+0.60%) |
Apr 15, 2014 | 9.518 | 9.574 | 9.389 | 9.539 | 116,329 | +0.01(+0.07%) |
Apr 14, 2014 | 9.560 | 9.610 | 9.432 | 9.532 | 53,035 | +0.04(+0.45%) |
Apr 11, 2014 | 9.290 | 9.532 | 9.290 | 9.489 | 132,995 | +0.10(+1.06%) |
Apr 10, 2014 | 9.603 | 9.646 | 9.283 | 9.389 | 131,644 | -0.24(-2.51%) |
Apr 09, 2014 | 9.482 | 9.646 | 9.439 | 9.631 | 191,046 | +0.15(+1.58%) |
Apr 08, 2014 | 9.752 | 9.788 | 9.432 | 9.482 | 253,858 | -0.30(-3.06%) |
Apr 07, 2014 | 9.973 | 10.03 | 9.653 | 9.781 | 101,426 | -0.23(-2.28%) |
Apr 04, 2014 | 9.980 | 10.04 | 9.845 | 10.01 | 208,529 | +0.01(+0.07%) |
Apr 03, 2014 | 9.923 | 10.04 | 9.831 | 10.00 | 238,501 | +0.04(+0.36%) |
Apr 02, 2014 | 9.774 | 10.00 | 9.770 | 9.966 | 205,212 | +0.20(+2.04%) |
Apr 01, 2014 | 9.959 | 9.959 | 9.617 | 9.767 | 231,719 | -0.23(-2.35%) |
Mar 31, 2014 | 9.482 | 10.07 | 9.461 | 10.00 | 1,611,251 | +0.52(+5.48%) |
Mar 28, 2014 | 9.482 | 9.639 | 9.369 | 9.482 | 235,514 | -0.09(-0.97%) |
Mar 27, 2014 | 9.574 | 9.724 | 9.453 | 9.574 | 173,193 | -0.03(-0.30%) |
Mar 26, 2014 | 9.824 | 9.865 | 9.596 | 9.603 | 171,438 | -0.23(-2.32%) |
Mar 25, 2014 | 9.852 | 9.909 | 9.788 | 9.831 | 229,147 | -0.04(-0.36%) |
Mar 24, 2014 | 9.795 | 9.916 | 9.760 | 9.866 | 339,532 | +0.07(+0.73%) |
Mar 21, 2014 | 9.788 | 9.888 | 9.695 | 9.795 | 715,865 | +0.01(+0.07%) |
Mar 20, 2014 | 9.781 | 9.873 | 9.667 | 9.788 | 293,671 | -0.01(-0.15%) |
Mar 19, 2014 | 9.695 | 9.923 | 9.660 | 9.802 | 343,120 | -0.01(-0.14%) |
Mar 18, 2014 | 9.617 | 9.859 | 9.596 | 9.817 | 489,336 | +0.21(+2.15%) |
Mar 17, 2014 | 9.539 | 9.681 | 9.503 | 9.610 | 201,821 | +0.12(+1.28%) |
Mar 14, 2014 | 9.361 | 9.489 | 9.268 | 9.489 | 168,511 | +0.12(+1.29%) |
Mar 13, 2014 | 9.610 | 9.610 | 9.275 | 9.368 | 181,145 | -0.21(-2.16%) |
Mar 12, 2014 | 9.539 | 9.681 | 9.453 | 9.574 | 92,455 | -0.01(-0.07%) |
Mar 11, 2014 | 9.610 | 9.646 | 9.425 | 9.582 | 224,504 | -0.05(-0.52%) |
Mar 10, 2014 | 9.589 | 9.695 | 9.503 | 9.631 | 287,942 | +0.04(+0.37%) |
Mar 07, 2014 | 9.603 | 9.745 | 9.432 | 9.596 | 218,132 | +0.04(+0.45%) |
Mar 06, 2014 | 9.567 | 9.603 | 9.432 | 9.553 | 64,803 | -0.04(-0.37%) |
Mar 05, 2014 | 9.368 | 9.610 | 9.368 | 9.589 | 180,100 | +0.12(+1.28%) |
Mar 04, 2014 | 9.603 | 9.930 | 9.275 | 9.468 | 262,562 | -0.10(-1.04%) |
Mar 03, 2014 | 9.290 | 9.567 | 9.226 | 9.567 | 102,575 | +0.14(+1.43%) |
Feb 28, 2014 | 9.183 | 9.439 | 9.126 | 9.432 | 163,878 | +0.13(+1.38%) |
Feb 27, 2014 | 9.304 | 9.340 | 9.076 | 9.304 | 180,561 | -0.04(-0.46%) |
Feb 26, 2014 | 9.290 | 9.475 | 9.133 | 9.347 | 107,431 | -0.03(-0.30%) |
Feb 25, 2014 | 9.304 | 9.539 | 9.233 | 9.375 | 118,415 | +0.02(+0.23%) |
Feb 24, 2014 | 9.254 | 9.482 | 9.163 | 9.354 | 74,427 | +0.10(+1.08%) |
Feb 21, 2014 | 9.098 | 9.254 | 9.098 | 9.254 | 67,885 | +0.10(+1.09%) |
Feb 20, 2014 | 9.325 | 9.461 | 9.055 | 9.154 | 234,902 | -0.25(-2.65%) |
Feb 19, 2014 | 9.290 | 9.468 | 9.254 | 9.404 | 172,500 | +0.04(+0.46%) |
Feb 18, 2014 | 9.204 | 9.518 | 9.204 | 9.361 | 153,737 | +0.04(+0.38%) |
Feb 14, 2014 | 9.183 | 9.325 | 9.325 | 9.325 | 164,218 | +0.04(+0.38%) |
Feb 13, 2014 | 9.098 | 9.290 | 8.578 | 9.290 | 411,669 | +0.11(+1.24%) |
Feb 12, 2014 | 9.325 | 9.332 | 9.069 | 9.176 | 278,765 | -0.24(-2.57%) |
Feb 11, 2014 | 9.518 | 9.518 | 9.172 | 9.418 | 421,032 | -0.09(-0.97%) |
Feb 10, 2014 | 9.653 | 9.824 | 9.510 | 9.510 | 90,748 | -0.23(-2.34%) |
Feb 07, 2014 | 9.660 | 9.788 | 9.432 | 9.738 | 46,118 | +0.14(+1.48%) |
Feb 06, 2014 | 9.596 | 9.674 | 9.297 | 9.596 | 88,743 | +0.03(+0.30%) |
Feb 05, 2014 | 9.574 | 9.681 | 9.532 | 9.567 | 39,335 | -0.01(-0.15%) |
Feb 04, 2014 | 9.510 | 9.606 | 9.432 | 9.582 | 11,871 | +0.07(+0.75%) |