Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.553 | 9.576 | 9.515 | 9.530 | 5,000,125 | +0.09(+0.97%) |
May 29, 2014 | 9.415 | 9.438 | 9.369 | 9.438 | 1,692,585 | +0.04(+0.45%) |
May 28, 2014 | 9.438 | 9.446 | 9.392 | 9.396 | 2,273,529 | -0.07(-0.69%) |
May 27, 2014 | 9.461 | 9.492 | 9.408 | 9.461 | 4,051,055 | +0.08(+0.90%) |
May 23, 2014 | 9.385 | 9.377 | 9.377 | 9.377 | 4,041,797 | -0.06(-0.61%) |
May 22, 2014 | 9.500 | 9.507 | 9.400 | 9.434 | 2,404,548 | -0.07(-0.68%) |
May 21, 2014 | 9.477 | 9.523 | 9.446 | 9.500 | 3,195,943 | +0.12(+1.31%) |
May 20, 2014 | 9.438 | 9.461 | 9.354 | 9.377 | 4,209,527 | -0.07(-0.73%) |
May 19, 2014 | 9.431 | 9.477 | 9.415 | 9.446 | 4,012,053 | -0.05(-0.48%) |
May 16, 2014 | 9.461 | 9.500 | 9.431 | 9.492 | 3,800,560 | -0.02(-0.16%) |
May 15, 2014 | 9.568 | 9.584 | 9.454 | 9.507 | 12,707,825 | +0.12(+1.26%) |
May 14, 2014 | 9.454 | 9.465 | 9.385 | 9.389 | 5,385,945 | -0.05(-0.53%) |
May 13, 2014 | 9.492 | 9.503 | 9.408 | 9.438 | 7,074,778 | +0.03(+0.33%) |
May 12, 2014 | 9.354 | 9.408 | 9.339 | 9.408 | 4,551,697 | +0.16(+1.74%) |
May 09, 2014 | 9.255 | 9.262 | 9.186 | 9.247 | 4,087,396 | -0.02(-0.17%) |
May 08, 2014 | 9.323 | 9.400 | 9.224 | 9.262 | 5,246,925 | -0.04(-0.41%) |
May 07, 2014 | 9.293 | 9.346 | 9.235 | 9.301 | 5,349,541 | +0.05(+0.58%) |
May 06, 2014 | 9.285 | 9.308 | 9.232 | 9.247 | 7,298,963 | +0.04(+0.42%) |
May 05, 2014 | 9.109 | 9.224 | 9.086 | 9.209 | 7,216,656 | +0.01(+0.08%) |
May 02, 2014 | 9.147 | 9.232 | 9.140 | 9.201 | 7,373,695 | -0.03(-0.33%) |
May 01, 2014 | 9.224 | 9.369 | 9.186 | 9.232 | 8,566,379 | +0.06(+0.67%) |
Apr 30, 2014 | 9.201 | 9.213 | 9.140 | 9.170 | 3,202,159 | -0.05(-0.58%) |
Apr 29, 2014 | 9.209 | 9.247 | 9.170 | 9.224 | 5,794,522 | +0.13(+1.43%) |
Apr 28, 2014 | 9.262 | 9.270 | 9.056 | 9.094 | 13,180,461 | -0.12(-1.33%) |
Apr 25, 2014 | 9.354 | 9.369 | 9.167 | 9.216 | 10,709,867 | -0.17(-1.79%) |
Apr 24, 2014 | 9.392 | 9.432 | 9.335 | 9.385 | 5,225,413 | -0.02(-0.16%) |
Apr 23, 2014 | 9.339 | 9.442 | 9.323 | 9.400 | 9,588,390 | -0.55(-5.54%) |
Apr 22, 2014 | 10.07 | 10.08 | 9.921 | 9.951 | 4,395,097 | +0.07(+0.70%) |
Apr 21, 2014 | 9.905 | 9.919 | 9.810 | 9.882 | 2,905,717 | +0.00(+0.00%) |
Apr 17, 2014 | 9.836 | 9.882 | 9.882 | 9.882 | 2,204,509 | +0.04(+0.39%) |
Apr 16, 2014 | 9.806 | 9.859 | 9.783 | 9.844 | 2,703,557 | +0.13(+1.34%) |
Apr 15, 2014 | 9.737 | 9.787 | 9.614 | 9.714 | 4,696,894 | -0.03(-0.31%) |
Apr 14, 2014 | 9.645 | 9.825 | 9.645 | 9.745 | 18,163,500 | +0.05(+0.47%) |
Apr 11, 2014 | 9.736 | 9.825 | 9.674 | 9.699 | 5,924,086 | -0.06(-0.61%) |
Apr 10, 2014 | 9.921 | 9.947 | 9.758 | 9.758 | 3,501,144 | -0.28(-2.80%) |
Apr 09, 2014 | 9.965 | 10.05 | 9.943 | 10.04 | 5,705,077 | +0.20(+2.03%) |
Apr 08, 2014 | 9.788 | 9.847 | 9.758 | 9.840 | 3,461,346 | +0.20(+2.07%) |
Apr 07, 2014 | 9.655 | 9.710 | 9.607 | 9.640 | 4,506,025 | -0.10(-1.06%) |
Apr 04, 2014 | 9.862 | 9.869 | 9.707 | 9.744 | 4,390,173 | -0.07(-0.68%) |
Apr 03, 2014 | 9.928 | 9.958 | 9.795 | 9.810 | 6,701,247 | -0.16(-1.56%) |
Apr 02, 2014 | 9.862 | 9.980 | 9.847 | 9.965 | 12,220,515 | -0.05(-0.52%) |
Apr 01, 2014 | 9.899 | 10.02 | 9.884 | 10.02 | 7,440,909 | +0.17(+1.73%) |
Mar 31, 2014 | 9.773 | 9.877 | 9.758 | 9.847 | 4,915,372 | +0.18(+1.83%) |
Mar 28, 2014 | 9.744 | 9.755 | 9.622 | 9.670 | 3,919,980 | -0.03(-0.34%) |
Mar 27, 2014 | 9.655 | 9.744 | 9.640 | 9.703 | 4,773,792 | +0.07(+0.73%) |
Mar 26, 2014 | 9.714 | 9.766 | 9.611 | 9.633 | 4,620,721 | -0.09(-0.91%) |
Mar 25, 2014 | 9.611 | 9.736 | 9.570 | 9.722 | 5,093,284 | +0.14(+1.46%) |
Mar 24, 2014 | 9.589 | 9.611 | 9.500 | 9.581 | 7,106,842 | -0.07(-0.69%) |
Mar 21, 2014 | 9.670 | 9.766 | 9.600 | 9.648 | 9,402,636 | +0.14(+1.48%) |
Mar 20, 2014 | 9.478 | 9.655 | 9.470 | 9.507 | 7,524,479 | +0.00(+0.00%) |
Mar 19, 2014 | 9.589 | 9.603 | 9.448 | 9.507 | 3,067,144 | -0.12(-1.23%) |
Mar 18, 2014 | 9.596 | 9.662 | 9.589 | 9.625 | 5,136,521 | +0.16(+1.64%) |
Mar 17, 2014 | 9.470 | 9.529 | 9.456 | 9.470 | 3,543,750 | +0.10(+1.02%) |
Mar 14, 2014 | 9.293 | 9.396 | 9.278 | 9.374 | 3,937,122 | +0.00(+0.00%) |
Mar 13, 2014 | 9.581 | 9.625 | 9.345 | 9.374 | 8,200,876 | -0.14(-1.48%) |
Mar 12, 2014 | 9.419 | 9.515 | 9.371 | 9.515 | 8,544,012 | +0.01(+0.08%) |
Mar 11, 2014 | 9.603 | 9.637 | 9.507 | 9.507 | 3,178,563 | -0.07(-0.77%) |
Mar 10, 2014 | 9.559 | 9.596 | 9.518 | 9.581 | 12,741,444 | -0.03(-0.31%) |
Mar 07, 2014 | 9.618 | 9.640 | 9.537 | 9.611 | 6,216,884 | -0.03(-0.31%) |
Mar 06, 2014 | 9.662 | 9.677 | 9.625 | 9.640 | 2,469,743 | +0.04(+0.38%) |
Mar 05, 2014 | 9.566 | 9.662 | 9.552 | 9.603 | 5,269,795 | +0.21(+2.28%) |
Mar 04, 2014 | 9.337 | 9.433 | 9.330 | 9.389 | 3,485,717 | +0.13(+1.36%) |