Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.545 | 9.581 | 9.521 | 9.563 | 207,323 | +0.01(+0.10%) |
Apr 29, 2014 | 9.535 | 9.558 | 9.521 | 9.554 | 125,303 | +0.05(+0.49%) |
Apr 28, 2014 | 9.489 | 9.526 | 9.457 | 9.508 | 155,626 | +0.06(+0.59%) |
Apr 25, 2014 | 9.429 | 9.461 | 9.425 | 9.452 | 149,115 | +0.04(+0.44%) |
Apr 24, 2014 | 9.383 | 9.425 | 9.360 | 9.411 | 160,826 | +0.03(+0.34%) |
Apr 23, 2014 | 9.332 | 9.406 | 9.332 | 9.378 | 190,024 | +0.07(+0.79%) |
Apr 22, 2014 | 9.286 | 9.314 | 9.231 | 9.305 | 134,536 | +0.03(+0.35%) |
Apr 21, 2014 | 9.277 | 9.295 | 9.231 | 9.272 | 206,361 | -0.01(-0.15%) |
Apr 17, 2014 | 9.272 | 9.286 | 9.286 | 9.286 | 154,701 | +0.01(+0.10%) |
Apr 16, 2014 | 9.272 | 9.305 | 9.245 | 9.277 | 334,577 | +0.06(+0.60%) |
Apr 15, 2014 | 9.161 | 9.231 | 9.161 | 9.221 | 155,626 | +0.05(+0.55%) |
Apr 14, 2014 | 9.106 | 9.180 | 9.101 | 9.171 | 148,513 | +0.08(+0.86%) |
Apr 11, 2014 | 9.092 | 9.138 | 9.078 | 9.092 | 175,395 | -0.00(-0.05%) |
Apr 10, 2014 | 9.194 | 9.208 | 9.074 | 9.097 | 252,351 | -0.08(-0.91%) |
Apr 09, 2014 | 9.175 | 9.194 | 9.115 | 9.180 | 133,032 | +0.04(+0.45%) |
Apr 08, 2014 | 9.056 | 9.157 | 9.028 | 9.138 | 162,857 | +0.08(+0.86%) |
Apr 07, 2014 | 9.115 | 9.118 | 9.042 | 9.060 | 243,021 | -0.06(-0.60%) |
Apr 04, 2014 | 9.180 | 9.207 | 9.102 | 9.115 | 242,226 | +0.01(+0.15%) |
Apr 03, 2014 | 9.092 | 9.115 | 9.060 | 9.102 | 111,557 | +0.04(+0.46%) |
Apr 02, 2014 | 9.148 | 9.171 | 9.024 | 9.060 | 245,542 | -0.09(-1.00%) |
Apr 01, 2014 | 9.166 | 9.166 | 9.120 | 9.152 | 158,044 | +0.01(+0.10%) |
Mar 31, 2014 | 9.115 | 9.166 | 9.070 | 9.143 | 246,407 | +0.05(+0.50%) |
Mar 28, 2014 | 9.019 | 9.102 | 9.005 | 9.097 | 166,724 | +0.06(+0.71%) |
Mar 27, 2014 | 8.992 | 9.051 | 8.978 | 9.033 | 199,351 | +0.06(+0.66%) |
Mar 26, 2014 | 8.992 | 9.001 | 8.964 | 8.973 | 99,482 | +0.01(+0.15%) |
Mar 25, 2014 | 8.895 | 8.978 | 8.895 | 8.959 | 136,671 | +0.07(+0.77%) |
Mar 24, 2014 | 8.886 | 8.932 | 8.872 | 8.891 | 119,481 | -0.00(-0.05%) |
Mar 21, 2014 | 8.932 | 9.001 | 8.877 | 8.895 | 162,238 | +0.01(+0.10%) |
Mar 20, 2014 | 8.923 | 8.923 | 8.856 | 8.886 | 157,199 | -0.07(-0.77%) |
Mar 19, 2014 | 8.978 | 9.010 | 8.904 | 8.955 | 189,315 | -0.04(-0.46%) |
Mar 18, 2014 | 8.936 | 9.001 | 8.923 | 8.996 | 182,317 | +0.10(+1.08%) |
Mar 17, 2014 | 8.854 | 8.904 | 8.845 | 8.900 | 216,103 | +0.04(+0.47%) |
Mar 14, 2014 | 8.776 | 8.858 | 8.776 | 8.858 | 133,658 | +0.06(+0.68%) |
Mar 13, 2014 | 8.780 | 8.835 | 8.776 | 8.799 | 211,512 | +0.03(+0.31%) |
Mar 12, 2014 | 8.739 | 8.790 | 8.739 | 8.771 | 139,364 | +0.01(+0.16%) |
Mar 11, 2014 | 8.702 | 8.757 | 8.679 | 8.757 | 131,368 | +0.04(+0.47%) |
Mar 10, 2014 | 8.702 | 8.725 | 8.675 | 8.716 | 172,566 | -0.01(-0.10%) |
Mar 07, 2014 | 8.862 | 8.862 | 8.684 | 8.725 | 202,927 | -0.10(-1.19%) |
Mar 06, 2014 | 8.848 | 8.912 | 8.817 | 8.830 | 95,855 | -0.00(-0.05%) |
Mar 05, 2014 | 8.876 | 8.876 | 8.821 | 8.835 | 113,829 | -0.04(-0.46%) |
Mar 04, 2014 | 8.871 | 8.926 | 8.867 | 8.876 | 181,539 | +0.03(+0.36%) |
Mar 03, 2014 | 8.876 | 8.890 | 8.817 | 8.844 | 183,864 | -0.05(-0.62%) |
Feb 28, 2014 | 8.876 | 8.949 | 8.853 | 8.899 | 281,830 | +0.05(+0.52%) |
Feb 27, 2014 | 8.853 | 8.858 | 8.817 | 8.853 | 162,152 | +0.03(+0.31%) |
Feb 26, 2014 | 8.839 | 8.853 | 8.789 | 8.826 | 138,604 | +0.02(+0.21%) |
Feb 25, 2014 | 8.839 | 8.871 | 8.794 | 8.807 | 199,421 | -0.03(-0.31%) |
Feb 24, 2014 | 8.890 | 8.912 | 8.817 | 8.835 | 195,993 | -0.01(-0.15%) |
Feb 21, 2014 | 8.848 | 8.885 | 8.844 | 8.848 | 154,237 | +0.03(+0.31%) |
Feb 20, 2014 | 8.725 | 8.839 | 8.725 | 8.821 | 133,667 | +0.09(+0.99%) |
Feb 19, 2014 | 8.762 | 8.826 | 8.734 | 8.734 | 167,401 | -0.03(-0.36%) |
Feb 18, 2014 | 8.743 | 8.798 | 8.743 | 8.766 | 152,041 | +0.04(+0.47%) |
Feb 14, 2014 | 8.716 | 8.725 | 8.725 | 8.725 | 170,267 | +0.01(+0.10%) |
Feb 13, 2014 | 8.602 | 8.716 | 8.588 | 8.716 | 203,152 | +0.10(+1.22%) |
Feb 12, 2014 | 8.584 | 8.639 | 8.579 | 8.611 | 140,947 | +0.01(+0.11%) |
Feb 11, 2014 | 8.511 | 8.620 | 8.511 | 8.602 | 252,050 | +0.09(+1.02%) |
Feb 10, 2014 | 8.411 | 8.515 | 8.406 | 8.515 | 202,346 | +0.08(+0.91%) |
Feb 07, 2014 | 8.375 | 8.438 | 8.375 | 8.438 | 135,299 | +0.06(+0.76%) |
Feb 06, 2014 | 8.357 | 8.397 | 8.352 | 8.375 | 203,235 | +0.01(+0.11%) |
Feb 05, 2014 | 8.357 | 8.370 | 8.316 | 8.366 | 179,232 | -0.00(-0.05%) |
Feb 04, 2014 | 8.338 | 8.375 | 8.284 | 8.370 | 271,368 | +0.04(+0.44%) |