Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.395 | 9.520 | 9.353 | 9.506 | 12,332,127 | +0.11(+1.19%) |
Apr 29, 2014 | 9.360 | 9.437 | 9.311 | 9.395 | 15,015,029 | +0.10(+1.05%) |
Apr 28, 2014 | 9.416 | 9.458 | 9.193 | 9.297 | 19,378,430 | -0.14(-1.48%) |
Apr 25, 2014 | 9.479 | 9.527 | 9.416 | 9.437 | 13,177,882 | -0.06(-0.59%) |
Apr 24, 2014 | 9.695 | 9.702 | 9.465 | 9.493 | 15,088,954 | -0.19(-1.94%) |
Apr 23, 2014 | 9.688 | 9.702 | 9.513 | 9.681 | 17,664,208 | -0.01(-0.14%) |
Apr 22, 2014 | 9.451 | 9.729 | 9.444 | 9.695 | 14,471,229 | +0.20(+2.05%) |
Apr 21, 2014 | 9.472 | 9.604 | 9.458 | 9.500 | 10,208,255 | +0.05(+0.52%) |
Apr 17, 2014 | 9.548 | 9.451 | 9.451 | 9.451 | 19,760,940 | +0.03(+0.37%) |
Apr 16, 2014 | 9.472 | 9.486 | 9.329 | 9.416 | 17,729,176 | +0.04(+0.45%) |
Apr 15, 2014 | 9.290 | 9.444 | 9.235 | 9.374 | 15,161,658 | +0.10(+1.05%) |
Apr 14, 2014 | 9.304 | 9.374 | 9.158 | 9.276 | 12,032,185 | +0.09(+0.99%) |
Apr 11, 2014 | 9.256 | 9.346 | 9.019 | 9.186 | 28,339,584 | -0.22(-2.37%) |
Apr 10, 2014 | 9.750 | 9.757 | 9.395 | 9.409 | 15,234,709 | -0.36(-3.64%) |
Apr 09, 2014 | 9.743 | 9.771 | 9.611 | 9.764 | 12,956,934 | +0.05(+0.50%) |
Apr 08, 2014 | 9.681 | 9.761 | 9.597 | 9.716 | 11,481,526 | +0.04(+0.43%) |
Apr 07, 2014 | 9.883 | 9.897 | 9.590 | 9.674 | 17,796,108 | -0.23(-2.32%) |
Apr 04, 2014 | 10.12 | 10.17 | 9.890 | 9.904 | 11,961,966 | -0.17(-1.66%) |
Apr 03, 2014 | 10.00 | 10.09 | 9.966 | 10.07 | 10,173,274 | +0.08(+0.77%) |
Apr 02, 2014 | 10.04 | 10.05 | 9.925 | 9.994 | 14,024,576 | -0.02(-0.21%) |
Apr 01, 2014 | 9.980 | 10.04 | 9.932 | 10.02 | 12,369,956 | +0.09(+0.91%) |
Mar 31, 2014 | 9.904 | 10.02 | 9.904 | 9.925 | 13,689,078 | +0.07(+0.71%) |
Mar 28, 2014 | 9.785 | 9.939 | 9.716 | 9.855 | 11,595,722 | +0.11(+1.14%) |
Mar 27, 2014 | 9.960 | 10.04 | 9.709 | 9.743 | 18,782,212 | -0.16(-1.62%) |
Mar 26, 2014 | 10.08 | 10.11 | 9.897 | 9.904 | 26,118,458 | -0.13(-1.32%) |
Mar 25, 2014 | 9.973 | 10.06 | 9.897 | 10.04 | 14,427,539 | +0.10(+0.98%) |
Mar 24, 2014 | 10.08 | 10.16 | 9.876 | 9.939 | 16,789,674 | -0.07(-0.70%) |
Mar 21, 2014 | 10.15 | 10.25 | 9.994 | 10.01 | 26,384,748 | -0.05(-0.49%) |
Mar 20, 2014 | 9.848 | 10.16 | 9.848 | 10.06 | 31,218,352 | +0.16(+1.62%) |
Mar 19, 2014 | 9.757 | 9.966 | 9.726 | 9.897 | 26,949,914 | +0.16(+1.65%) |
Mar 18, 2014 | 9.729 | 9.785 | 9.681 | 9.736 | 13,490,237 | +0.01(+0.14%) |
Mar 17, 2014 | 9.653 | 9.743 | 9.625 | 9.723 | 13,050,293 | +0.11(+1.16%) |
Mar 14, 2014 | 9.555 | 9.698 | 9.541 | 9.611 | 18,628,304 | +0.03(+0.36%) |
Mar 13, 2014 | 9.625 | 9.702 | 9.548 | 9.576 | 17,743,872 | -0.02(-0.22%) |
Mar 12, 2014 | 9.562 | 9.611 | 9.500 | 9.597 | 12,341,545 | -0.01(-0.07%) |
Mar 11, 2014 | 9.743 | 9.764 | 9.576 | 9.604 | 18,678,992 | -0.14(-1.43%) |
Mar 10, 2014 | 9.674 | 9.764 | 9.624 | 9.743 | 20,596,408 | +0.06(+0.58%) |
Mar 07, 2014 | 9.604 | 9.785 | 9.590 | 9.688 | 25,518,500 | +0.18(+1.91%) |
Mar 06, 2014 | 9.346 | 9.520 | 9.297 | 9.506 | 21,478,650 | +0.20(+2.10%) |
Mar 05, 2014 | 9.339 | 9.353 | 9.276 | 9.311 | 12,443,536 | -0.03(-0.37%) |
Mar 04, 2014 | 9.193 | 9.360 | 9.179 | 9.346 | 11,697,976 | +0.26(+2.84%) |
Mar 03, 2014 | 9.102 | 9.137 | 9.012 | 9.088 | 14,574,320 | -0.09(-0.99%) |
Feb 28, 2014 | 9.040 | 9.214 | 9.026 | 9.179 | 14,946,058 | +0.15(+1.66%) |
Feb 27, 2014 | 9.015 | 9.071 | 8.980 | 9.029 | 10,092,453 | +0.00(+0.00%) |
Feb 26, 2014 | 8.987 | 9.057 | 8.953 | 9.029 | 11,557,320 | +0.08(+0.85%) |
Feb 25, 2014 | 9.008 | 9.008 | 8.918 | 8.953 | 13,107,755 | -0.05(-0.54%) |
Feb 24, 2014 | 8.953 | 9.092 | 8.918 | 9.001 | 11,665,558 | +0.08(+0.93%) |
Feb 21, 2014 | 8.863 | 8.970 | 8.863 | 8.918 | 10,559,529 | +0.06(+0.71%) |
Feb 20, 2014 | 8.772 | 8.876 | 8.682 | 8.856 | 13,520,811 | +0.08(+0.95%) |
Feb 19, 2014 | 8.911 | 8.939 | 8.741 | 8.772 | 15,902,818 | -0.19(-2.17%) |
Feb 18, 2014 | 8.987 | 9.015 | 8.877 | 8.967 | 13,255,821 | +0.00(+0.00%) |
Feb 14, 2014 | 8.946 | 8.967 | 8.967 | 8.967 | 12,518,998 | +0.03(+0.31%) |
Feb 13, 2014 | 8.869 | 8.953 | 8.786 | 8.939 | 12,255,337 | -0.02(-0.23%) |
Feb 12, 2014 | 8.883 | 9.147 | 8.883 | 8.960 | 13,440,217 | +0.07(+0.78%) |
Feb 11, 2014 | 8.807 | 8.911 | 8.717 | 8.890 | 16,011,526 | +0.10(+1.10%) |
Feb 10, 2014 | 8.856 | 8.890 | 8.717 | 8.793 | 11,864,420 | -0.05(-0.55%) |
Feb 07, 2014 | 8.824 | 8.932 | 8.758 | 8.842 | 13,466,250 | +0.06(+0.71%) |
Feb 06, 2014 | 8.613 | 8.786 | 8.613 | 8.779 | 10,113,666 | +0.19(+2.18%) |
Feb 05, 2014 | 8.606 | 8.654 | 8.522 | 8.592 | 19,752,344 | -0.07(-0.80%) |
Feb 04, 2014 | 8.599 | 8.724 | 8.502 | 8.661 | 13,961,703 | +0.12(+1.38%) |