Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.381 | 9.506 | 9.368 | 9.443 | 11,654,943 | +0.04(+0.44%) |
May 29, 2014 | 9.381 | 9.409 | 9.278 | 9.402 | 18,417,220 | +0.05(+0.52%) |
May 28, 2014 | 9.340 | 9.388 | 9.250 | 9.354 | 9,024,790 | +0.01(+0.07%) |
May 27, 2014 | 9.237 | 9.374 | 9.230 | 9.347 | 8,808,724 | +0.12(+1.35%) |
May 23, 2014 | 9.181 | 9.223 | 9.223 | 9.223 | 7,349,594 | +0.06(+0.60%) |
May 22, 2014 | 9.140 | 9.195 | 9.133 | 9.168 | 4,941,151 | +0.02(+0.19%) |
May 21, 2014 | 9.089 | 9.198 | 9.082 | 9.150 | 7,608,158 | +0.07(+0.76%) |
May 20, 2014 | 9.150 | 9.157 | 9.006 | 9.082 | 12,462,504 | -0.05(-0.53%) |
May 19, 2014 | 8.979 | 9.137 | 8.979 | 9.130 | 12,513,812 | +0.13(+1.45%) |
May 16, 2014 | 9.034 | 9.037 | 8.889 | 8.999 | 14,246,354 | -0.04(-0.46%) |
May 15, 2014 | 9.082 | 9.116 | 8.855 | 9.040 | 18,044,746 | -0.12(-1.35%) |
May 14, 2014 | 9.445 | 9.459 | 9.130 | 9.164 | 16,867,452 | -0.32(-3.33%) |
May 13, 2014 | 9.528 | 9.569 | 9.466 | 9.480 | 11,424,048 | -0.03(-0.36%) |
May 12, 2014 | 9.377 | 9.535 | 9.336 | 9.514 | 9,324,688 | +0.18(+1.91%) |
May 09, 2014 | 9.301 | 9.342 | 9.171 | 9.336 | 10,889,397 | +0.01(+0.15%) |
May 08, 2014 | 9.329 | 9.439 | 9.253 | 9.322 | 17,762,032 | -0.03(-0.29%) |
May 07, 2014 | 9.240 | 9.356 | 9.157 | 9.349 | 12,651,570 | +0.16(+1.72%) |
May 06, 2014 | 9.356 | 9.370 | 9.185 | 9.191 | 14,491,949 | -0.19(-2.05%) |
May 05, 2014 | 9.322 | 9.397 | 9.255 | 9.384 | 8,545,280 | +0.00(+0.00%) |
May 02, 2014 | 9.315 | 9.570 | 9.308 | 9.384 | 11,651,403 | +0.10(+1.03%) |
May 01, 2014 | 9.349 | 9.411 | 9.240 | 9.288 | 12,858,835 | -0.08(-0.81%) |
Apr 30, 2014 | 9.253 | 9.377 | 9.212 | 9.363 | 12,520,985 | +0.11(+1.19%) |
Apr 29, 2014 | 9.219 | 9.294 | 9.171 | 9.253 | 15,244,974 | +0.10(+1.05%) |
Apr 28, 2014 | 9.274 | 9.315 | 9.054 | 9.157 | 19,675,198 | -0.14(-1.48%) |
Apr 25, 2014 | 9.336 | 9.384 | 9.274 | 9.294 | 13,379,693 | -0.05(-0.59%) |
Apr 24, 2014 | 9.548 | 9.555 | 9.322 | 9.349 | 15,320,031 | -0.19(-1.94%) |
Apr 23, 2014 | 9.542 | 9.555 | 9.370 | 9.535 | 17,934,724 | -0.01(-0.14%) |
Apr 22, 2014 | 9.308 | 9.583 | 9.301 | 9.548 | 14,692,846 | +0.19(+2.05%) |
Apr 21, 2014 | 9.329 | 9.459 | 9.315 | 9.356 | 10,364,587 | +0.05(+0.52%) |
Apr 17, 2014 | 9.404 | 9.308 | 9.308 | 9.308 | 20,063,566 | +0.03(+0.37%) |
Apr 16, 2014 | 9.329 | 9.342 | 9.188 | 9.274 | 18,000,686 | +0.04(+0.45%) |
Apr 15, 2014 | 9.150 | 9.301 | 9.095 | 9.233 | 15,393,849 | +0.10(+1.05%) |
Apr 14, 2014 | 9.164 | 9.233 | 9.020 | 9.137 | 12,216,450 | +0.09(+0.99%) |
Apr 11, 2014 | 9.116 | 9.205 | 8.883 | 9.047 | 28,773,586 | -0.22(-2.37%) |
Apr 10, 2014 | 9.603 | 9.610 | 9.253 | 9.267 | 15,468,018 | -0.35(-3.64%) |
Apr 09, 2014 | 9.596 | 9.624 | 9.466 | 9.617 | 13,155,361 | +0.05(+0.50%) |
Apr 08, 2014 | 9.535 | 9.614 | 9.452 | 9.569 | 11,657,358 | +0.04(+0.43%) |
Apr 07, 2014 | 9.734 | 9.747 | 9.445 | 9.528 | 18,068,644 | -0.23(-2.32%) |
Apr 04, 2014 | 9.967 | 10.01 | 9.741 | 9.754 | 12,145,155 | -0.16(-1.66%) |
Apr 03, 2014 | 9.854 | 9.940 | 9.816 | 9.919 | 10,329,071 | +0.08(+0.77%) |
Apr 02, 2014 | 9.892 | 9.899 | 9.775 | 9.844 | 14,239,353 | -0.02(-0.21%) |
Apr 01, 2014 | 9.830 | 9.888 | 9.782 | 9.864 | 12,559,393 | +0.09(+0.91%) |
Mar 31, 2014 | 9.754 | 9.864 | 9.754 | 9.775 | 13,898,717 | +0.07(+0.71%) |
Mar 28, 2014 | 9.638 | 9.789 | 9.569 | 9.706 | 11,773,302 | +0.11(+1.14%) |
Mar 27, 2014 | 9.809 | 9.892 | 9.562 | 9.596 | 19,069,850 | -0.16(-1.62%) |
Mar 26, 2014 | 9.926 | 9.953 | 9.747 | 9.754 | 26,518,444 | -0.13(-1.32%) |
Mar 25, 2014 | 9.823 | 9.905 | 9.747 | 9.885 | 14,648,487 | +0.10(+0.98%) |
Mar 24, 2014 | 9.926 | 10.01 | 9.727 | 9.789 | 17,046,796 | -0.07(-0.70%) |
Mar 21, 2014 | 10.00 | 10.09 | 9.844 | 9.857 | 26,788,812 | -0.05(-0.49%) |
Mar 20, 2014 | 9.699 | 10.01 | 9.699 | 9.905 | 31,696,440 | +0.16(+1.62%) |
Mar 19, 2014 | 9.610 | 9.816 | 9.579 | 9.747 | 27,362,634 | +0.16(+1.65%) |
Mar 18, 2014 | 9.583 | 9.638 | 9.535 | 9.590 | 13,696,830 | +0.01(+0.14%) |
Mar 17, 2014 | 9.507 | 9.596 | 9.480 | 9.576 | 13,250,150 | +0.11(+1.16%) |
Mar 14, 2014 | 9.411 | 9.552 | 9.397 | 9.466 | 18,913,584 | +0.03(+0.36%) |
Mar 13, 2014 | 9.480 | 9.555 | 9.404 | 9.432 | 18,015,606 | -0.02(-0.22%) |
Mar 12, 2014 | 9.418 | 9.466 | 9.356 | 9.452 | 12,530,548 | -0.01(-0.07%) |
Mar 11, 2014 | 9.596 | 9.617 | 9.432 | 9.459 | 18,965,048 | -0.14(-1.43%) |
Mar 10, 2014 | 9.528 | 9.617 | 9.479 | 9.596 | 20,911,828 | +0.05(+0.58%) |
Mar 07, 2014 | 9.459 | 9.638 | 9.445 | 9.542 | 25,909,300 | +0.18(+1.91%) |
Mar 06, 2014 | 9.205 | 9.377 | 9.157 | 9.363 | 21,807,580 | +0.19(+2.10%) |
Mar 05, 2014 | 9.198 | 9.212 | 9.137 | 9.171 | 12,634,100 | -0.03(-0.37%) |
Mar 04, 2014 | 9.054 | 9.219 | 9.040 | 9.205 | 11,877,123 | +0.25(+2.84%) |