Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.684 | 9.775 | 9.618 | 9.757 | 43,816,092 | +0.09(+0.97%) |
Apr 29, 2014 | 9.591 | 9.681 | 9.537 | 9.663 | 45,066,008 | +0.09(+0.94%) |
Apr 28, 2014 | 9.555 | 9.621 | 9.441 | 9.573 | 54,686,712 | +0.11(+1.20%) |
Apr 25, 2014 | 9.477 | 9.531 | 9.417 | 9.459 | 89,872,120 | -0.32(-3.31%) |
Apr 24, 2014 | 9.837 | 9.855 | 9.711 | 9.783 | 45,579,348 | +0.05(+0.55%) |
Apr 23, 2014 | 9.639 | 9.783 | 9.639 | 9.729 | 32,861,238 | +0.08(+0.81%) |
Apr 22, 2014 | 9.567 | 9.699 | 9.549 | 9.651 | 31,297,424 | +0.07(+0.75%) |
Apr 21, 2014 | 9.597 | 9.639 | 9.531 | 9.579 | 41,426,768 | -0.01(-0.13%) |
Apr 17, 2014 | 9.585 | 9.591 | 9.591 | 9.591 | 29,456,646 | -0.04(-0.44%) |
Apr 16, 2014 | 9.555 | 9.633 | 9.531 | 9.633 | 36,376,388 | +0.14(+1.45%) |
Apr 15, 2014 | 9.453 | 9.519 | 9.387 | 9.495 | 47,646,140 | +0.08(+0.89%) |
Apr 14, 2014 | 9.429 | 9.453 | 9.310 | 9.411 | 33,725,264 | +0.04(+0.45%) |
Apr 11, 2014 | 9.471 | 9.543 | 9.351 | 9.369 | 65,621,804 | +0.00(+0.00%) |
Apr 10, 2014 | 9.531 | 9.537 | 9.345 | 9.369 | 51,270,260 | -0.13(-1.33%) |
Apr 09, 2014 | 9.591 | 9.642 | 9.441 | 9.495 | 60,900,060 | -0.16(-1.61%) |
Apr 08, 2014 | 9.585 | 9.687 | 9.543 | 9.651 | 44,495,980 | +0.10(+1.00%) |
Apr 07, 2014 | 9.639 | 9.693 | 9.507 | 9.555 | 46,788,156 | -0.11(-1.18%) |
Apr 04, 2014 | 9.885 | 9.885 | 9.657 | 9.669 | 50,921,176 | -0.16(-1.59%) |
Apr 03, 2014 | 9.867 | 9.885 | 9.795 | 9.825 | 43,486,080 | -0.04(-0.43%) |
Apr 02, 2014 | 9.741 | 9.885 | 9.681 | 9.867 | 66,316,144 | +0.08(+0.86%) |
Apr 01, 2014 | 9.393 | 9.864 | 9.393 | 9.783 | 141,613,728 | +0.43(+4.62%) |
Mar 31, 2014 | 9.351 | 9.369 | 9.280 | 9.351 | 44,796,680 | +0.09(+0.97%) |
Mar 28, 2014 | 9.184 | 9.339 | 9.178 | 9.262 | 61,080,684 | +0.12(+1.31%) |
Mar 27, 2014 | 9.142 | 9.220 | 9.094 | 9.142 | 46,872,064 | +0.00(+0.00%) |
Mar 26, 2014 | 9.220 | 9.256 | 9.130 | 9.142 | 40,582,324 | -0.05(-0.52%) |
Mar 25, 2014 | 9.244 | 9.268 | 9.166 | 9.190 | 40,694,908 | -0.04(-0.39%) |
Mar 24, 2014 | 9.280 | 9.316 | 9.172 | 9.226 | 44,866,404 | -0.05(-0.52%) |
Mar 21, 2014 | 9.429 | 9.435 | 9.262 | 9.274 | 52,987,096 | -0.05(-0.51%) |
Mar 20, 2014 | 9.262 | 9.322 | 9.214 | 9.322 | 35,147,544 | +0.04(+0.45%) |
Mar 19, 2014 | 9.298 | 9.322 | 9.202 | 9.280 | 40,590,608 | -0.01(-0.06%) |
Mar 18, 2014 | 9.166 | 9.334 | 9.160 | 9.286 | 47,031,344 | +0.13(+1.37%) |
Mar 17, 2014 | 9.100 | 9.190 | 9.088 | 9.160 | 44,589,900 | +0.12(+1.33%) |
Mar 14, 2014 | 9.100 | 9.142 | 9.028 | 9.040 | 44,946,340 | -0.06(-0.66%) |
Mar 13, 2014 | 9.268 | 9.268 | 9.052 | 9.100 | 57,187,508 | -0.13(-1.43%) |
Mar 12, 2014 | 9.136 | 9.244 | 9.082 | 9.232 | 51,837,924 | +0.06(+0.65%) |
Mar 11, 2014 | 9.286 | 9.304 | 9.094 | 9.172 | 57,699,292 | -0.13(-1.35%) |
Mar 10, 2014 | 9.292 | 9.375 | 9.262 | 9.298 | 50,847,696 | -0.07(-0.70%) |
Mar 07, 2014 | 9.423 | 9.471 | 9.316 | 9.363 | 39,579,712 | -0.03(-0.32%) |
Mar 06, 2014 | 9.423 | 9.489 | 9.387 | 9.393 | 44,358,408 | +0.02(+0.26%) |
Mar 05, 2014 | 9.220 | 9.393 | 9.208 | 9.369 | 54,804,092 | +0.16(+1.69%) |
Mar 04, 2014 | 9.190 | 9.226 | 9.151 | 9.214 | 55,161,356 | +0.10(+1.12%) |
Mar 03, 2014 | 9.112 | 9.184 | 9.010 | 9.112 | 71,407,280 | -0.11(-1.23%) |
Feb 28, 2014 | 9.190 | 9.238 | 9.130 | 9.226 | 59,541,824 | +0.00(+0.00%) |
Feb 27, 2014 | 9.124 | 9.250 | 9.088 | 9.226 | 42,914,168 | +0.08(+0.85%) |
Feb 26, 2014 | 9.076 | 9.265 | 9.034 | 9.148 | 57,853,800 | +0.07(+0.73%) |
Feb 25, 2014 | 9.118 | 9.166 | 9.058 | 9.082 | 44,032,360 | -0.02(-0.20%) |
Feb 24, 2014 | 9.084 | 9.208 | 9.064 | 9.100 | 50,730,124 | +0.01(+0.13%) |
Feb 21, 2014 | 9.154 | 9.178 | 9.058 | 9.088 | 50,195,444 | -0.07(-0.72%) |
Feb 20, 2014 | 9.154 | 9.172 | 9.082 | 9.154 | 34,410,468 | +0.01(+0.13%) |
Feb 19, 2014 | 9.178 | 9.286 | 9.118 | 9.142 | 43,800,820 | -0.08(-0.91%) |
Feb 18, 2014 | 9.220 | 9.262 | 9.160 | 9.226 | 53,650,920 | +0.09(+0.98%) |
Feb 14, 2014 | 9.064 | 9.136 | 9.136 | 9.136 | 57,189,056 | +0.10(+1.06%) |
Feb 13, 2014 | 8.932 | 9.046 | 8.920 | 9.040 | 45,043,908 | +0.05(+0.53%) |
Feb 12, 2014 | 9.046 | 9.064 | 8.986 | 8.992 | 50,907,072 | +0.02(+0.27%) |
Feb 11, 2014 | 8.938 | 8.998 | 8.884 | 8.968 | 72,529,896 | +0.07(+0.81%) |
Feb 10, 2014 | 9.022 | 9.028 | 8.860 | 8.896 | 60,399,088 | -0.08(-0.87%) |
Feb 07, 2014 | 8.956 | 9.070 | 8.956 | 8.974 | 64,475,248 | +0.07(+0.81%) |
Feb 06, 2014 | 8.734 | 8.902 | 8.710 | 8.902 | 79,275,664 | +0.07(+0.81%) |
Feb 05, 2014 | 8.950 | 8.950 | 8.692 | 8.830 | 75,842,960 | -0.08(-0.94%) |
Feb 04, 2014 | 8.734 | 8.950 | 8.662 | 8.914 | 92,373,576 | +0.19(+2.20%) |