Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.609 | 9.647 | 9.586 | 9.628 | 205,925 | +0.01(+0.10%) |
Apr 29, 2014 | 9.600 | 9.623 | 9.586 | 9.619 | 124,458 | +0.05(+0.49%) |
Apr 28, 2014 | 9.554 | 9.591 | 9.521 | 9.572 | 154,576 | +0.06(+0.59%) |
Apr 25, 2014 | 9.493 | 9.526 | 9.489 | 9.516 | 148,109 | +0.04(+0.44%) |
Apr 24, 2014 | 9.447 | 9.489 | 9.423 | 9.475 | 159,741 | +0.03(+0.34%) |
Apr 23, 2014 | 9.396 | 9.470 | 9.396 | 9.442 | 188,743 | +0.07(+0.79%) |
Apr 22, 2014 | 9.349 | 9.377 | 9.293 | 9.368 | 133,628 | +0.03(+0.35%) |
Apr 21, 2014 | 9.340 | 9.358 | 9.293 | 9.335 | 204,969 | -0.01(-0.15%) |
Apr 17, 2014 | 9.335 | 9.349 | 9.349 | 9.349 | 153,657 | +0.01(+0.10%) |
Apr 16, 2014 | 9.335 | 9.368 | 9.307 | 9.340 | 332,320 | +0.06(+0.60%) |
Apr 15, 2014 | 9.224 | 9.293 | 9.224 | 9.284 | 154,576 | +0.05(+0.55%) |
Apr 14, 2014 | 9.168 | 9.242 | 9.163 | 9.233 | 147,511 | +0.08(+0.86%) |
Apr 11, 2014 | 9.154 | 9.200 | 9.140 | 9.154 | 174,212 | -0.00(-0.05%) |
Apr 10, 2014 | 9.256 | 9.270 | 9.135 | 9.159 | 250,649 | -0.08(-0.90%) |
Apr 09, 2014 | 9.238 | 9.256 | 9.177 | 9.242 | 132,135 | +0.04(+0.45%) |
Apr 08, 2014 | 9.117 | 9.219 | 9.090 | 9.200 | 161,758 | +0.08(+0.86%) |
Apr 07, 2014 | 9.177 | 9.180 | 9.103 | 9.122 | 241,382 | -0.06(-0.60%) |
Apr 04, 2014 | 9.242 | 9.270 | 9.163 | 9.177 | 240,592 | +0.01(+0.15%) |
Apr 03, 2014 | 9.154 | 9.177 | 9.122 | 9.163 | 110,804 | +0.04(+0.46%) |
Apr 02, 2014 | 9.210 | 9.233 | 9.085 | 9.122 | 243,885 | -0.09(-1.00%) |
Apr 01, 2014 | 9.228 | 9.228 | 9.182 | 9.214 | 156,978 | +0.01(+0.10%) |
Mar 31, 2014 | 9.177 | 9.228 | 9.131 | 9.205 | 244,745 | +0.05(+0.50%) |
Mar 28, 2014 | 9.080 | 9.163 | 9.066 | 9.159 | 165,600 | +0.06(+0.71%) |
Mar 27, 2014 | 9.053 | 9.113 | 9.039 | 9.094 | 198,006 | +0.06(+0.66%) |
Mar 26, 2014 | 9.053 | 9.062 | 9.025 | 9.034 | 98,811 | +0.01(+0.15%) |
Mar 25, 2014 | 8.956 | 9.039 | 8.956 | 9.020 | 135,749 | +0.07(+0.77%) |
Mar 24, 2014 | 8.946 | 8.992 | 8.932 | 8.951 | 118,675 | -0.00(-0.05%) |
Mar 21, 2014 | 8.992 | 9.062 | 8.937 | 8.956 | 161,144 | +0.01(+0.10%) |
Mar 20, 2014 | 8.983 | 8.983 | 8.916 | 8.946 | 156,138 | -0.07(-0.77%) |
Mar 19, 2014 | 9.039 | 9.071 | 8.965 | 9.016 | 188,038 | -0.04(-0.46%) |
Mar 18, 2014 | 8.997 | 9.062 | 8.983 | 9.057 | 181,088 | +0.10(+1.08%) |
Mar 17, 2014 | 8.914 | 8.965 | 8.905 | 8.960 | 214,645 | +0.04(+0.47%) |
Mar 14, 2014 | 8.835 | 8.919 | 8.835 | 8.919 | 132,756 | +0.06(+0.68%) |
Mar 13, 2014 | 8.840 | 8.895 | 8.835 | 8.858 | 210,086 | +0.03(+0.31%) |
Mar 12, 2014 | 8.798 | 8.849 | 8.798 | 8.831 | 138,424 | +0.01(+0.16%) |
Mar 11, 2014 | 8.761 | 8.817 | 8.738 | 8.817 | 130,482 | +0.04(+0.47%) |
Mar 10, 2014 | 8.762 | 8.784 | 8.734 | 8.775 | 171,402 | -0.01(-0.10%) |
Mar 07, 2014 | 8.922 | 8.922 | 8.743 | 8.784 | 201,558 | -0.11(-1.19%) |
Mar 06, 2014 | 8.909 | 8.973 | 8.876 | 8.890 | 95,209 | -0.00(-0.05%) |
Mar 05, 2014 | 8.936 | 8.936 | 8.881 | 8.895 | 113,061 | -0.04(-0.46%) |
Mar 04, 2014 | 8.932 | 8.987 | 8.927 | 8.936 | 180,315 | +0.03(+0.36%) |
Mar 03, 2014 | 8.936 | 8.950 | 8.877 | 8.904 | 182,624 | -0.06(-0.62%) |
Feb 28, 2014 | 8.936 | 9.010 | 8.913 | 8.959 | 279,929 | +0.05(+0.52%) |
Feb 27, 2014 | 8.913 | 8.919 | 8.876 | 8.913 | 161,059 | +0.03(+0.31%) |
Feb 26, 2014 | 8.899 | 8.913 | 8.849 | 8.886 | 137,669 | +0.02(+0.21%) |
Feb 25, 2014 | 8.899 | 8.932 | 8.853 | 8.867 | 198,075 | -0.03(-0.31%) |
Feb 24, 2014 | 8.950 | 8.973 | 8.877 | 8.895 | 194,671 | -0.01(-0.15%) |
Feb 21, 2014 | 8.909 | 8.945 | 8.904 | 8.909 | 153,197 | +0.03(+0.31%) |
Feb 20, 2014 | 8.784 | 8.899 | 8.784 | 8.881 | 132,765 | +0.09(+0.99%) |
Feb 19, 2014 | 8.821 | 8.886 | 8.794 | 8.794 | 166,272 | -0.03(-0.36%) |
Feb 18, 2014 | 8.803 | 8.858 | 8.803 | 8.826 | 151,016 | +0.04(+0.47%) |
Feb 14, 2014 | 8.775 | 8.784 | 8.784 | 8.784 | 169,118 | +0.01(+0.10%) |
Feb 13, 2014 | 8.660 | 8.775 | 8.647 | 8.775 | 201,782 | +0.11(+1.22%) |
Feb 12, 2014 | 8.642 | 8.697 | 8.637 | 8.670 | 139,996 | +0.01(+0.11%) |
Feb 11, 2014 | 8.569 | 8.679 | 8.569 | 8.660 | 250,350 | +0.09(+1.02%) |
Feb 10, 2014 | 8.468 | 8.573 | 8.464 | 8.573 | 200,981 | +0.08(+0.91%) |
Feb 07, 2014 | 8.432 | 8.495 | 8.432 | 8.495 | 134,387 | +0.06(+0.76%) |
Feb 06, 2014 | 8.413 | 8.454 | 8.409 | 8.432 | 201,864 | +0.01(+0.11%) |
Feb 05, 2014 | 8.413 | 8.427 | 8.372 | 8.422 | 178,023 | -0.00(-0.05%) |
Feb 04, 2014 | 8.395 | 8.432 | 8.340 | 8.427 | 269,538 | +0.04(+0.44%) |