Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.390 | 9.514 | 9.376 | 9.452 | 11,644,226 | +0.04(+0.44%) |
May 29, 2014 | 9.390 | 9.418 | 9.286 | 9.411 | 18,400,286 | +0.05(+0.52%) |
May 28, 2014 | 9.349 | 9.397 | 9.259 | 9.362 | 9,016,492 | +0.01(+0.07%) |
May 27, 2014 | 9.245 | 9.383 | 9.238 | 9.355 | 8,800,625 | +0.12(+1.35%) |
May 23, 2014 | 9.190 | 9.231 | 9.231 | 9.231 | 7,342,836 | +0.06(+0.60%) |
May 22, 2014 | 9.148 | 9.204 | 9.141 | 9.176 | 4,936,608 | +0.02(+0.19%) |
May 21, 2014 | 9.097 | 9.207 | 9.090 | 9.159 | 7,601,164 | +0.07(+0.76%) |
May 20, 2014 | 9.159 | 9.166 | 9.014 | 9.090 | 12,451,047 | -0.05(-0.53%) |
May 19, 2014 | 8.987 | 9.145 | 8.987 | 9.138 | 12,502,308 | +0.13(+1.45%) |
May 16, 2014 | 9.042 | 9.045 | 8.898 | 9.008 | 14,233,258 | -0.04(-0.46%) |
May 15, 2014 | 9.090 | 9.124 | 8.863 | 9.049 | 18,028,156 | -0.12(-1.35%) |
May 14, 2014 | 9.454 | 9.468 | 9.138 | 9.172 | 16,851,946 | -0.32(-3.33%) |
May 13, 2014 | 9.537 | 9.578 | 9.475 | 9.489 | 11,413,546 | -0.03(-0.36%) |
May 12, 2014 | 9.385 | 9.543 | 9.344 | 9.523 | 9,316,115 | +0.18(+1.91%) |
May 09, 2014 | 9.310 | 9.351 | 9.179 | 9.344 | 10,879,386 | +0.01(+0.15%) |
May 08, 2014 | 9.337 | 9.447 | 9.262 | 9.330 | 17,745,704 | -0.03(-0.29%) |
May 07, 2014 | 9.248 | 9.365 | 9.166 | 9.358 | 12,639,939 | +0.16(+1.72%) |
May 06, 2014 | 9.365 | 9.379 | 9.193 | 9.200 | 14,478,627 | -0.19(-2.05%) |
May 05, 2014 | 9.330 | 9.406 | 9.263 | 9.392 | 8,537,424 | +0.00(+0.00%) |
May 02, 2014 | 9.324 | 9.579 | 9.317 | 9.392 | 11,640,692 | +0.10(+1.03%) |
May 01, 2014 | 9.358 | 9.420 | 9.248 | 9.296 | 12,847,014 | -0.08(-0.81%) |
Apr 30, 2014 | 9.262 | 9.385 | 9.221 | 9.372 | 12,509,475 | +0.11(+1.19%) |
Apr 29, 2014 | 9.227 | 9.303 | 9.179 | 9.262 | 15,230,960 | +0.10(+1.05%) |
Apr 28, 2014 | 9.282 | 9.324 | 9.063 | 9.166 | 19,657,110 | -0.14(-1.48%) |
Apr 25, 2014 | 9.344 | 9.392 | 9.282 | 9.303 | 13,367,393 | -0.05(-0.59%) |
Apr 24, 2014 | 9.557 | 9.564 | 9.330 | 9.358 | 15,305,947 | -0.19(-1.94%) |
Apr 23, 2014 | 9.550 | 9.564 | 9.379 | 9.543 | 17,918,236 | -0.01(-0.14%) |
Apr 22, 2014 | 9.317 | 9.592 | 9.310 | 9.557 | 14,679,338 | +0.19(+2.05%) |
Apr 21, 2014 | 9.337 | 9.468 | 9.324 | 9.365 | 10,355,059 | +0.05(+0.52%) |
Apr 17, 2014 | 9.413 | 9.317 | 9.317 | 9.317 | 20,045,122 | +0.03(+0.37%) |
Apr 16, 2014 | 9.337 | 9.351 | 9.197 | 9.282 | 17,984,138 | +0.04(+0.45%) |
Apr 15, 2014 | 9.159 | 9.310 | 9.104 | 9.241 | 15,379,697 | +0.10(+1.05%) |
Apr 14, 2014 | 9.172 | 9.241 | 9.028 | 9.145 | 12,205,220 | +0.09(+0.99%) |
Apr 11, 2014 | 9.124 | 9.214 | 8.891 | 9.056 | 28,747,134 | -0.22(-2.37%) |
Apr 10, 2014 | 9.612 | 9.619 | 9.262 | 9.276 | 15,453,798 | -0.35(-3.64%) |
Apr 09, 2014 | 9.605 | 9.633 | 9.475 | 9.626 | 13,143,267 | +0.05(+0.50%) |
Apr 08, 2014 | 9.543 | 9.622 | 9.461 | 9.578 | 11,646,641 | +0.04(+0.43%) |
Apr 07, 2014 | 9.743 | 9.756 | 9.454 | 9.537 | 18,052,034 | -0.23(-2.32%) |
Apr 04, 2014 | 9.976 | 10.02 | 9.750 | 9.763 | 12,133,990 | -0.16(-1.66%) |
Apr 03, 2014 | 9.863 | 9.949 | 9.825 | 9.928 | 10,319,575 | +0.08(+0.77%) |
Apr 02, 2014 | 9.901 | 9.908 | 9.784 | 9.853 | 14,226,263 | -0.02(-0.21%) |
Apr 01, 2014 | 9.839 | 9.897 | 9.791 | 9.873 | 12,547,847 | +0.09(+0.91%) |
Mar 31, 2014 | 9.763 | 9.873 | 9.763 | 9.784 | 13,885,940 | +0.07(+0.71%) |
Mar 28, 2014 | 9.647 | 9.798 | 9.578 | 9.715 | 11,762,479 | +0.11(+1.14%) |
Mar 27, 2014 | 9.818 | 9.901 | 9.571 | 9.605 | 19,052,318 | -0.16(-1.62%) |
Mar 26, 2014 | 9.935 | 9.963 | 9.756 | 9.763 | 26,494,066 | -0.13(-1.32%) |
Mar 25, 2014 | 9.832 | 9.914 | 9.756 | 9.894 | 14,635,020 | +0.10(+0.98%) |
Mar 24, 2014 | 9.935 | 10.02 | 9.736 | 9.798 | 17,031,126 | -0.07(-0.70%) |
Mar 21, 2014 | 10.01 | 10.10 | 9.853 | 9.866 | 26,764,186 | -0.05(-0.49%) |
Mar 20, 2014 | 9.708 | 10.02 | 9.708 | 9.914 | 31,667,302 | +0.16(+1.62%) |
Mar 19, 2014 | 9.619 | 9.825 | 9.588 | 9.756 | 27,337,480 | +0.16(+1.65%) |
Mar 18, 2014 | 9.592 | 9.647 | 9.543 | 9.598 | 13,684,239 | +0.01(+0.14%) |
Mar 17, 2014 | 9.516 | 9.605 | 9.489 | 9.585 | 13,237,969 | +0.11(+1.16%) |
Mar 14, 2014 | 9.420 | 9.561 | 9.406 | 9.475 | 18,896,196 | +0.03(+0.36%) |
Mar 13, 2014 | 9.489 | 9.564 | 9.413 | 9.440 | 17,999,044 | -0.02(-0.22%) |
Mar 12, 2014 | 9.427 | 9.475 | 9.365 | 9.461 | 12,519,028 | -0.01(-0.07%) |
Mar 11, 2014 | 9.605 | 9.626 | 9.440 | 9.468 | 18,947,612 | -0.14(-1.43%) |
Mar 10, 2014 | 9.537 | 9.626 | 9.488 | 9.605 | 20,892,604 | +0.05(+0.58%) |
Mar 07, 2014 | 9.468 | 9.647 | 9.454 | 9.550 | 25,885,480 | +0.18(+1.91%) |
Mar 06, 2014 | 9.214 | 9.385 | 9.166 | 9.372 | 21,787,532 | +0.19(+2.10%) |
Mar 05, 2014 | 9.207 | 9.221 | 9.145 | 9.179 | 12,622,486 | -0.03(-0.37%) |
Mar 04, 2014 | 9.063 | 9.227 | 9.049 | 9.214 | 11,866,204 | +0.25(+2.84%) |