Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.740 | 9.756 | 9.700 | 9.748 | 3,231,494 | +0.02(+0.21%) |
May 29, 2014 | 9.704 | 9.744 | 9.688 | 9.728 | 4,057,934 | +0.04(+0.45%) |
May 28, 2014 | 9.636 | 9.688 | 9.592 | 9.684 | 6,553,617 | +0.01(+0.08%) |
May 27, 2014 | 9.700 | 9.744 | 9.569 | 9.676 | 8,038,961 | -0.03(-0.29%) |
May 23, 2014 | 9.704 | 9.704 | 9.704 | 9.704 | 2,817,707 | -0.01(-0.12%) |
May 22, 2014 | 9.756 | 9.756 | 9.692 | 9.716 | 2,000,712 | -0.06(-0.61%) |
May 21, 2014 | 9.756 | 9.776 | 9.720 | 9.776 | 4,441,613 | +0.03(+0.33%) |
May 20, 2014 | 9.772 | 9.772 | 9.716 | 9.744 | 3,715,118 | -0.03(-0.33%) |
May 19, 2014 | 9.716 | 9.780 | 9.688 | 9.776 | 2,376,912 | +0.07(+0.74%) |
May 16, 2014 | 9.696 | 9.704 | 9.640 | 9.704 | 2,689,034 | +0.00(+0.04%) |
May 15, 2014 | 9.732 | 9.752 | 9.648 | 9.700 | 3,300,343 | -0.04(-0.37%) |
May 14, 2014 | 9.652 | 9.768 | 9.650 | 9.736 | 3,129,334 | +0.10(+1.04%) |
May 13, 2014 | 9.684 | 9.712 | 9.636 | 9.636 | 3,152,685 | -0.06(-0.62%) |
May 12, 2014 | 9.688 | 9.748 | 9.676 | 9.696 | 1,853,017 | +0.04(+0.37%) |
May 09, 2014 | 9.680 | 9.744 | 9.652 | 9.660 | 2,215,476 | -0.02(-0.21%) |
May 08, 2014 | 9.612 | 9.696 | 9.541 | 9.680 | 3,283,422 | +0.06(+0.67%) |
May 07, 2014 | 9.612 | 9.691 | 9.537 | 9.616 | 4,445,383 | -0.04(-0.41%) |
May 06, 2014 | 9.620 | 9.696 | 9.481 | 9.656 | 6,702,169 | -0.01(-0.08%) |
May 05, 2014 | 9.604 | 9.672 | 9.553 | 9.664 | 4,307,167 | +0.05(+0.54%) |
May 02, 2014 | 9.592 | 9.630 | 9.560 | 9.612 | 5,218,316 | +0.03(+0.29%) |
May 01, 2014 | 9.600 | 9.612 | 9.505 | 9.584 | 4,301,891 | -0.03(-0.29%) |
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%) |