Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.141 | 9.263 | 9.101 | 9.250 | 12,674,272 | +0.11(+1.19%) |
Apr 29, 2014 | 9.107 | 9.182 | 9.060 | 9.141 | 15,431,610 | +0.09(+1.05%) |
Apr 28, 2014 | 9.162 | 9.202 | 8.945 | 9.046 | 19,916,070 | -0.14(-1.48%) |
Apr 25, 2014 | 9.223 | 9.270 | 9.162 | 9.182 | 13,543,493 | -0.05(-0.59%) |
Apr 24, 2014 | 9.433 | 9.440 | 9.209 | 9.236 | 15,507,585 | -0.18(-1.94%) |
Apr 23, 2014 | 9.426 | 9.440 | 9.257 | 9.419 | 18,154,288 | -0.01(-0.14%) |
Apr 22, 2014 | 9.196 | 9.467 | 9.189 | 9.433 | 14,872,722 | +0.19(+2.05%) |
Apr 21, 2014 | 9.216 | 9.345 | 9.202 | 9.243 | 10,491,475 | +0.05(+0.52%) |
Apr 17, 2014 | 9.291 | 9.196 | 9.196 | 9.196 | 20,309,192 | +0.03(+0.37%) |
Apr 16, 2014 | 9.216 | 9.229 | 9.077 | 9.162 | 18,221,058 | +0.04(+0.45%) |
Apr 15, 2014 | 9.040 | 9.189 | 8.985 | 9.121 | 15,582,307 | +0.09(+1.05%) |
Apr 14, 2014 | 9.053 | 9.121 | 8.911 | 9.026 | 12,366,009 | +0.09(+0.99%) |
Apr 11, 2014 | 9.006 | 9.094 | 8.775 | 8.938 | 29,125,844 | -0.22(-2.37%) |
Apr 10, 2014 | 9.487 | 9.494 | 9.141 | 9.155 | 15,657,384 | -0.35(-3.64%) |
Apr 09, 2014 | 9.480 | 9.508 | 9.352 | 9.501 | 13,316,415 | +0.05(+0.50%) |
Apr 08, 2014 | 9.419 | 9.497 | 9.338 | 9.453 | 11,800,072 | +0.04(+0.43%) |
Apr 07, 2014 | 9.616 | 9.630 | 9.331 | 9.413 | 18,289,848 | -0.22(-2.32%) |
Apr 04, 2014 | 9.847 | 9.891 | 9.623 | 9.636 | 12,293,841 | -0.16(-1.66%) |
Apr 03, 2014 | 9.735 | 9.819 | 9.697 | 9.799 | 10,455,523 | +0.07(+0.77%) |
Apr 02, 2014 | 9.772 | 9.779 | 9.657 | 9.725 | 14,413,677 | -0.02(-0.21%) |
Apr 01, 2014 | 9.711 | 9.769 | 9.664 | 9.745 | 12,713,151 | +0.09(+0.91%) |
Mar 31, 2014 | 9.636 | 9.745 | 9.636 | 9.657 | 14,068,871 | +0.07(+0.71%) |
Mar 28, 2014 | 9.521 | 9.670 | 9.453 | 9.589 | 11,917,436 | +0.11(+1.14%) |
Mar 27, 2014 | 9.691 | 9.772 | 9.447 | 9.480 | 19,303,310 | -0.16(-1.62%) |
Mar 26, 2014 | 9.806 | 9.833 | 9.630 | 9.636 | 26,843,094 | -0.13(-1.32%) |
Mar 25, 2014 | 9.704 | 9.786 | 9.630 | 9.765 | 14,827,820 | +0.09(+0.98%) |
Mar 24, 2014 | 9.806 | 9.887 | 9.609 | 9.670 | 17,255,492 | -0.07(-0.70%) |
Mar 21, 2014 | 9.881 | 9.969 | 9.725 | 9.738 | 27,116,772 | -0.05(-0.49%) |
Mar 20, 2014 | 9.582 | 9.887 | 9.582 | 9.786 | 32,084,482 | +0.16(+1.62%) |
Mar 19, 2014 | 9.494 | 9.697 | 9.463 | 9.630 | 27,697,620 | +0.16(+1.65%) |
Mar 18, 2014 | 9.467 | 9.521 | 9.419 | 9.474 | 13,864,513 | +0.01(+0.14%) |
Mar 17, 2014 | 9.392 | 9.480 | 9.365 | 9.460 | 13,412,364 | +0.11(+1.16%) |
Mar 14, 2014 | 9.297 | 9.436 | 9.284 | 9.352 | 19,145,132 | +0.03(+0.36%) |
Mar 13, 2014 | 9.365 | 9.440 | 9.291 | 9.318 | 18,236,162 | -0.02(-0.22%) |
Mar 12, 2014 | 9.304 | 9.352 | 9.243 | 9.338 | 12,683,952 | -0.01(-0.07%) |
Mar 11, 2014 | 9.480 | 9.501 | 9.318 | 9.345 | 19,197,226 | -0.14(-1.43%) |
Mar 10, 2014 | 9.413 | 9.501 | 9.364 | 9.480 | 21,167,840 | +0.05(+0.58%) |
Mar 07, 2014 | 9.345 | 9.521 | 9.331 | 9.426 | 26,226,492 | +0.18(+1.91%) |
Mar 06, 2014 | 9.094 | 9.263 | 9.046 | 9.250 | 22,074,558 | +0.19(+2.10%) |
Mar 05, 2014 | 9.087 | 9.101 | 9.026 | 9.060 | 12,788,772 | -0.03(-0.37%) |
Mar 04, 2014 | 8.945 | 9.107 | 8.931 | 9.094 | 12,022,528 | +0.25(+2.84%) |
Mar 03, 2014 | 8.857 | 8.890 | 8.768 | 8.843 | 14,978,673 | -0.09(-0.99%) |
Feb 28, 2014 | 8.795 | 8.965 | 8.782 | 8.931 | 15,360,725 | +0.15(+1.66%) |
Feb 27, 2014 | 8.772 | 8.826 | 8.738 | 8.785 | 10,372,461 | +0.00(+0.00%) |
Feb 26, 2014 | 8.745 | 8.812 | 8.711 | 8.785 | 11,877,970 | +0.07(+0.85%) |
Feb 25, 2014 | 8.765 | 8.765 | 8.677 | 8.711 | 13,471,420 | -0.05(-0.54%) |
Feb 24, 2014 | 8.711 | 8.846 | 8.677 | 8.758 | 11,989,210 | +0.08(+0.93%) |
Feb 21, 2014 | 8.623 | 8.728 | 8.623 | 8.677 | 10,852,496 | +0.06(+0.71%) |
Feb 20, 2014 | 8.535 | 8.637 | 8.448 | 8.617 | 13,895,936 | +0.08(+0.95%) |
Feb 19, 2014 | 8.671 | 8.698 | 8.505 | 8.535 | 16,344,031 | -0.19(-2.17%) |
Feb 18, 2014 | 8.745 | 8.772 | 8.637 | 8.725 | 13,623,594 | +0.00(+0.00%) |
Feb 14, 2014 | 8.704 | 8.725 | 8.725 | 8.725 | 12,866,328 | +0.03(+0.31%) |
Feb 13, 2014 | 8.630 | 8.711 | 8.549 | 8.698 | 12,595,352 | -0.02(-0.23%) |
Feb 12, 2014 | 8.644 | 8.900 | 8.644 | 8.718 | 13,813,106 | +0.07(+0.78%) |
Feb 11, 2014 | 8.569 | 8.671 | 8.481 | 8.650 | 16,455,754 | +0.09(+1.10%) |
Feb 10, 2014 | 8.617 | 8.650 | 8.481 | 8.556 | 12,193,589 | -0.05(-0.55%) |
Feb 07, 2014 | 8.586 | 8.691 | 8.522 | 8.603 | 13,839,861 | +0.06(+0.71%) |
Feb 06, 2014 | 8.380 | 8.549 | 8.380 | 8.542 | 10,394,263 | +0.18(+2.18%) |
Feb 05, 2014 | 8.373 | 8.421 | 8.292 | 8.360 | 20,300,360 | -0.07(-0.80%) |
Feb 04, 2014 | 8.367 | 8.488 | 8.272 | 8.427 | 14,349,060 | +0.11(+1.38%) |