Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.738 | 9.796 | 9.637 | 9.713 | 647,653 | -0.02(-0.17%) |
Apr 29, 2014 | 9.763 | 9.788 | 9.687 | 9.729 | 787,566 | +0.08(+0.87%) |
Apr 28, 2014 | 9.595 | 9.729 | 9.545 | 9.646 | 862,822 | -0.22(-2.21%) |
Apr 25, 2014 | 9.872 | 9.921 | 9.755 | 9.864 | 975,904 | +0.28(+2.97%) |
Apr 24, 2014 | 9.621 | 9.646 | 9.520 | 9.579 | 840,729 | +0.14(+1.51%) |
Apr 23, 2014 | 9.486 | 9.512 | 9.369 | 9.436 | 410,444 | -0.01(-0.09%) |
Apr 22, 2014 | 9.377 | 9.470 | 9.352 | 9.445 | 768,879 | +0.04(+0.45%) |
Apr 21, 2014 | 9.285 | 9.415 | 9.260 | 9.403 | 353,778 | +0.10(+1.08%) |
Apr 17, 2014 | 9.461 | 9.302 | 9.302 | 9.302 | 300,707 | -0.13(-1.42%) |
Apr 16, 2014 | 9.269 | 9.453 | 9.269 | 9.436 | 256,394 | +0.28(+3.02%) |
Apr 15, 2014 | 9.227 | 9.243 | 9.017 | 9.160 | 645,440 | -0.16(-1.71%) |
Apr 14, 2014 | 9.285 | 9.319 | 9.218 | 9.319 | 554,071 | +0.13(+1.46%) |
Apr 11, 2014 | 9.302 | 9.319 | 9.185 | 9.185 | 277,576 | -0.19(-2.06%) |
Apr 10, 2014 | 9.629 | 9.629 | 9.344 | 9.377 | 311,771 | -0.23(-2.44%) |
Apr 09, 2014 | 9.654 | 9.671 | 9.495 | 9.612 | 412,021 | +0.23(+2.41%) |
Apr 08, 2014 | 9.428 | 9.503 | 9.386 | 9.386 | 416,146 | -0.05(-0.53%) |
Apr 07, 2014 | 9.528 | 9.553 | 9.403 | 9.436 | 1,005,051 | -0.05(-0.53%) |
Apr 04, 2014 | 9.570 | 9.621 | 9.474 | 9.486 | 238,755 | -0.06(-0.61%) |
Apr 03, 2014 | 9.562 | 9.595 | 9.486 | 9.545 | 304,274 | +0.01(+0.09%) |
Apr 02, 2014 | 9.654 | 9.654 | 9.503 | 9.537 | 505,313 | -0.13(-1.39%) |
Apr 01, 2014 | 9.696 | 9.729 | 9.637 | 9.671 | 605,634 | +0.03(+0.35%) |
Mar 31, 2014 | 9.704 | 9.721 | 9.595 | 9.637 | 988,111 | +0.19(+2.04%) |
Mar 28, 2014 | 9.403 | 9.478 | 9.386 | 9.445 | 287,303 | +0.19(+2.08%) |
Mar 27, 2014 | 9.285 | 9.319 | 9.243 | 9.252 | 193,066 | -0.03(-0.36%) |
Mar 26, 2014 | 9.310 | 9.344 | 9.277 | 9.285 | 386,369 | +0.18(+2.03%) |
Mar 25, 2014 | 9.084 | 9.134 | 9.017 | 9.101 | 719,319 | +0.11(+1.21%) |
Mar 24, 2014 | 9.076 | 9.084 | 8.933 | 8.992 | 313,826 | -0.04(-0.46%) |
Mar 21, 2014 | 9.218 | 9.243 | 9.034 | 9.034 | 1,322,220 | -0.19(-2.09%) |
Mar 20, 2014 | 9.210 | 9.277 | 9.176 | 9.227 | 224,593 | +0.08(+0.82%) |
Mar 19, 2014 | 9.361 | 9.361 | 9.151 | 9.151 | 454,701 | -0.28(-2.93%) |
Mar 18, 2014 | 9.411 | 9.428 | 9.377 | 9.428 | 395,277 | +0.11(+1.17%) |
Mar 17, 2014 | 9.235 | 9.344 | 9.227 | 9.319 | 662,852 | +0.38(+4.22%) |
Mar 14, 2014 | 8.858 | 9.143 | 8.858 | 8.942 | 420,924 | +0.02(+0.19%) |
Mar 13, 2014 | 9.185 | 9.218 | 8.883 | 8.925 | 558,708 | -0.23(-2.47%) |
Mar 12, 2014 | 9.118 | 9.260 | 9.051 | 9.151 | 431,694 | -0.06(-0.64%) |
Mar 11, 2014 | 9.327 | 9.377 | 9.210 | 9.210 | 376,913 | -0.12(-1.26%) |
Mar 10, 2014 | 9.336 | 9.369 | 9.243 | 9.327 | 313,877 | -0.14(-1.50%) |
Mar 07, 2014 | 9.436 | 9.486 | 9.394 | 9.470 | 547,633 | +0.11(+1.16%) |
Mar 06, 2014 | 9.369 | 9.386 | 9.210 | 9.361 | 773,845 | +0.24(+2.67%) |
Mar 05, 2014 | 9.084 | 9.126 | 9.042 | 9.118 | 661,529 | +0.11(+1.21%) |
Mar 04, 2014 | 9.034 | 9.059 | 8.958 | 9.009 | 400,936 | +0.15(+1.70%) |
Mar 03, 2014 | 8.992 | 9.034 | 8.824 | 8.858 | 782,919 | -0.29(-3.21%) |
Feb 28, 2014 | 9.134 | 9.243 | 9.134 | 9.151 | 342,119 | +0.04(+0.46%) |
Feb 27, 2014 | 9.084 | 9.118 | 9.051 | 9.109 | 599,522 | -0.02(-0.18%) |
Feb 26, 2014 | 9.243 | 9.260 | 9.109 | 9.126 | 641,950 | -0.13(-1.45%) |
Feb 25, 2014 | 9.310 | 9.344 | 9.235 | 9.260 | 271,756 | -0.12(-1.25%) |
Feb 24, 2014 | 9.336 | 9.461 | 9.319 | 9.377 | 635,884 | +0.06(+0.63%) |
Feb 21, 2014 | 9.336 | 9.419 | 9.310 | 9.319 | 369,611 | +0.02(+0.18%) |
Feb 20, 2014 | 9.243 | 9.352 | 9.227 | 9.302 | 480,592 | -0.04(-0.45%) |
Feb 19, 2014 | 9.310 | 9.436 | 9.302 | 9.344 | 420,006 | +0.08(+0.90%) |
Feb 18, 2014 | 9.344 | 9.388 | 9.237 | 9.260 | 506,902 | -0.10(-1.07%) |
Feb 14, 2014 | 9.336 | 9.361 | 9.361 | 9.361 | 1,313,566 | +0.33(+3.62%) |
Feb 13, 2014 | 8.984 | 9.051 | 8.967 | 9.034 | 501,785 | -0.09(-1.01%) |
Feb 12, 2014 | 9.143 | 9.201 | 9.000 | 9.126 | 1,353,327 | +0.28(+3.22%) |
Feb 11, 2014 | 8.816 | 8.891 | 8.816 | 8.841 | 1,196,665 | +0.11(+1.25%) |
Feb 10, 2014 | 8.816 | 8.866 | 8.732 | 8.732 | 717,213 | -0.13(-1.51%) |
Feb 07, 2014 | 8.833 | 8.900 | 8.791 | 8.866 | 769,787 | +0.08(+0.86%) |
Feb 06, 2014 | 8.766 | 8.858 | 8.749 | 8.791 | 785,124 | +0.11(+1.25%) |
Feb 05, 2014 | 8.682 | 8.724 | 8.632 | 8.682 | 928,222 | +0.08(+0.88%) |
Feb 04, 2014 | 8.674 | 8.707 | 8.565 | 8.607 | 1,121,979 | +0.07(+0.79%) |