Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.473 | 9.640 | 9.433 | 9.612 | 9,476,931 | +0.14(+1.48%) |
Apr 29, 2014 | 9.425 | 9.505 | 9.421 | 9.473 | 5,681,624 | +0.05(+0.51%) |
Apr 28, 2014 | 9.293 | 9.429 | 9.281 | 9.425 | 8,754,715 | +0.16(+1.77%) |
Apr 25, 2014 | 9.209 | 9.277 | 9.165 | 9.261 | 3,169,683 | +0.07(+0.74%) |
Apr 24, 2014 | 9.265 | 9.269 | 9.151 | 9.193 | 6,333,825 | -0.06(-0.69%) |
Apr 23, 2014 | 9.389 | 9.393 | 9.241 | 9.257 | 7,226,707 | -0.16(-1.70%) |
Apr 22, 2014 | 9.333 | 9.477 | 9.317 | 9.417 | 7,165,957 | +0.07(+0.77%) |
Apr 21, 2014 | 9.277 | 9.353 | 9.265 | 9.345 | 2,875,968 | +0.07(+0.78%) |
Apr 17, 2014 | 9.161 | 9.273 | 9.273 | 9.273 | 6,218,873 | +0.09(+1.00%) |
Apr 16, 2014 | 9.113 | 9.233 | 9.077 | 9.181 | 5,297,696 | +0.07(+0.79%) |
Apr 15, 2014 | 9.029 | 9.109 | 8.993 | 9.109 | 8,904,920 | +0.09(+1.02%) |
Apr 14, 2014 | 9.069 | 9.069 | 8.977 | 9.017 | 3,438,624 | +0.00(+0.04%) |
Apr 11, 2014 | 8.933 | 9.049 | 8.863 | 9.013 | 5,703,219 | +0.04(+0.49%) |
Apr 10, 2014 | 9.073 | 9.093 | 8.941 | 8.969 | 11,014,020 | -0.10(-1.10%) |
Apr 09, 2014 | 9.005 | 9.113 | 8.969 | 9.069 | 14,892,722 | +0.07(+0.75%) |
Apr 08, 2014 | 8.957 | 9.029 | 8.953 | 9.001 | 43,318,724 | -0.27(-2.89%) |
Apr 07, 2014 | 9.393 | 9.445 | 9.253 | 9.269 | 4,139,921 | -0.15(-1.57%) |
Apr 04, 2014 | 9.485 | 9.529 | 9.401 | 9.417 | 5,611,242 | +0.04(+0.38%) |
Apr 03, 2014 | 9.429 | 9.477 | 9.377 | 9.381 | 4,561,091 | -0.02(-0.21%) |
Apr 02, 2014 | 9.389 | 9.457 | 9.347 | 9.401 | 2,841,001 | -0.04(-0.38%) |
Apr 01, 2014 | 9.433 | 9.469 | 9.337 | 9.437 | 3,009,403 | +0.01(+0.08%) |
Mar 31, 2014 | 9.369 | 9.447 | 9.333 | 9.429 | 3,147,146 | +0.10(+1.11%) |
Mar 28, 2014 | 9.245 | 9.337 | 9.237 | 9.325 | 3,080,601 | +0.10(+1.08%) |
Mar 27, 2014 | 9.237 | 9.269 | 9.162 | 9.225 | 4,715,820 | -0.00(-0.04%) |
Mar 26, 2014 | 9.307 | 9.333 | 9.221 | 9.229 | 4,136,990 | -0.08(-0.84%) |
Mar 25, 2014 | 9.366 | 9.399 | 9.295 | 9.307 | 5,987,152 | +0.01(+0.08%) |
Mar 24, 2014 | 9.393 | 9.417 | 9.291 | 9.299 | 8,398,071 | -0.04(-0.46%) |
Mar 21, 2014 | 9.311 | 9.381 | 9.291 | 9.342 | 7,536,910 | +0.05(+0.55%) |
Mar 20, 2014 | 9.233 | 9.319 | 9.229 | 9.291 | 3,225,506 | +0.04(+0.47%) |
Mar 19, 2014 | 9.358 | 9.381 | 9.241 | 9.248 | 6,837,877 | -0.08(-0.84%) |
Mar 18, 2014 | 9.299 | 9.362 | 9.299 | 9.327 | 10,533,179 | +0.03(+0.34%) |
Mar 17, 2014 | 9.350 | 9.378 | 9.291 | 9.295 | 6,684,315 | +0.00(+0.00%) |
Mar 14, 2014 | 9.221 | 9.338 | 9.217 | 9.295 | 2,569,449 | +0.06(+0.64%) |
Mar 13, 2014 | 9.334 | 9.374 | 9.186 | 9.237 | 7,203,190 | -0.05(-0.59%) |
Mar 12, 2014 | 9.252 | 9.315 | 9.252 | 9.291 | 5,182,216 | +0.01(+0.13%) |
Mar 11, 2014 | 9.331 | 9.370 | 9.244 | 9.280 | 3,464,877 | -0.03(-0.29%) |
Mar 10, 2014 | 9.378 | 9.452 | 9.248 | 9.307 | 4,295,899 | -0.09(-1.00%) |
Mar 07, 2014 | 9.503 | 9.513 | 9.338 | 9.401 | 7,298,734 | -0.07(-0.74%) |
Mar 06, 2014 | 9.515 | 9.565 | 9.452 | 9.472 | 4,577,303 | -0.04(-0.41%) |
Mar 05, 2014 | 9.460 | 9.538 | 9.387 | 9.511 | 6,771,116 | +0.07(+0.75%) |
Mar 04, 2014 | 9.370 | 9.452 | 9.327 | 9.440 | 6,286,329 | +0.07(+0.71%) |
Mar 03, 2014 | 9.370 | 9.401 | 9.299 | 9.374 | 3,364,056 | -0.03(-0.33%) |
Feb 28, 2014 | 9.295 | 9.444 | 9.252 | 9.405 | 8,022,489 | +0.10(+1.09%) |
Feb 27, 2014 | 9.331 | 9.397 | 9.260 | 9.303 | 6,295,475 | -0.04(-0.46%) |
Feb 26, 2014 | 9.342 | 9.475 | 9.307 | 9.346 | 7,226,099 | -0.01(-0.08%) |
Feb 25, 2014 | 9.393 | 9.472 | 9.334 | 9.354 | 7,066,517 | -0.07(-0.71%) |
Feb 24, 2014 | 9.381 | 9.460 | 9.362 | 9.421 | 4,955,528 | +0.05(+0.54%) |
Feb 21, 2014 | 9.464 | 9.487 | 9.362 | 9.370 | 4,064,008 | -0.09(-0.95%) |
Feb 20, 2014 | 9.448 | 9.479 | 9.425 | 9.460 | 3,619,264 | +0.02(+0.25%) |
Feb 19, 2014 | 9.550 | 9.577 | 9.425 | 9.436 | 9,328,358 | -0.10(-1.03%) |
Feb 18, 2014 | 9.554 | 9.573 | 9.511 | 9.534 | 6,020,195 | -0.00(-0.04%) |
Feb 14, 2014 | 9.569 | 9.538 | 9.538 | 9.538 | 3,997,222 | -0.02(-0.16%) |
Feb 13, 2014 | 9.562 | 9.605 | 9.526 | 9.554 | 5,296,900 | -0.01(-0.08%) |
Feb 12, 2014 | 9.507 | 9.597 | 9.507 | 9.562 | 4,065,786 | +0.06(+0.62%) |
Feb 11, 2014 | 9.475 | 9.636 | 9.432 | 9.503 | 6,223,775 | +0.06(+0.66%) |
Feb 10, 2014 | 9.378 | 9.475 | 9.334 | 9.440 | 5,245,654 | +0.09(+0.92%) |
Feb 07, 2014 | 9.417 | 9.515 | 9.342 | 9.354 | 5,168,522 | +0.02(+0.21%) |
Feb 06, 2014 | 9.436 | 9.511 | 9.331 | 9.334 | 5,001,640 | -0.06(-0.67%) |
Feb 05, 2014 | 9.409 | 9.491 | 9.315 | 9.397 | 8,560,884 | -0.01(-0.12%) |
Feb 04, 2014 | 9.358 | 9.432 | 9.317 | 9.409 | 6,572,826 | +0.05(+0.54%) |