Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.536 | 9.625 | 9.470 | 9.607 | 44,498,588 | +0.09(+0.97%) |
Apr 29, 2014 | 9.444 | 9.533 | 9.391 | 9.515 | 45,767,968 | +0.09(+0.94%) |
Apr 28, 2014 | 9.409 | 9.474 | 9.297 | 9.426 | 55,538,528 | +0.11(+1.20%) |
Apr 25, 2014 | 9.332 | 9.385 | 9.273 | 9.314 | 91,272,000 | -0.32(-3.31%) |
Apr 24, 2014 | 9.686 | 9.704 | 9.562 | 9.633 | 46,289,304 | +0.05(+0.55%) |
Apr 23, 2014 | 9.491 | 9.633 | 9.491 | 9.580 | 33,373,094 | +0.08(+0.81%) |
Apr 22, 2014 | 9.421 | 9.550 | 9.403 | 9.503 | 31,784,924 | +0.07(+0.75%) |
Apr 21, 2014 | 9.450 | 9.491 | 9.385 | 9.432 | 42,072,044 | -0.01(-0.13%) |
Apr 17, 2014 | 9.438 | 9.444 | 9.444 | 9.444 | 29,915,472 | -0.04(-0.44%) |
Apr 16, 2014 | 9.409 | 9.485 | 9.385 | 9.485 | 36,942,996 | +0.14(+1.45%) |
Apr 15, 2014 | 9.308 | 9.373 | 9.243 | 9.350 | 48,388,292 | +0.08(+0.89%) |
Apr 14, 2014 | 9.285 | 9.308 | 9.167 | 9.267 | 34,250,580 | +0.04(+0.45%) |
Apr 11, 2014 | 9.326 | 9.397 | 9.208 | 9.226 | 66,643,952 | +0.00(+0.00%) |
Apr 10, 2014 | 9.385 | 9.391 | 9.202 | 9.226 | 52,068,864 | -0.12(-1.33%) |
Apr 09, 2014 | 9.444 | 9.494 | 9.297 | 9.350 | 61,848,660 | -0.15(-1.61%) |
Apr 08, 2014 | 9.438 | 9.539 | 9.397 | 9.503 | 45,189,064 | +0.09(+1.00%) |
Apr 07, 2014 | 9.491 | 9.544 | 9.362 | 9.409 | 47,516,940 | -0.11(-1.18%) |
Apr 04, 2014 | 9.733 | 9.733 | 9.509 | 9.521 | 51,714,340 | -0.15(-1.59%) |
Apr 03, 2014 | 9.716 | 9.733 | 9.645 | 9.674 | 44,163,432 | -0.04(-0.43%) |
Apr 02, 2014 | 9.592 | 9.733 | 9.533 | 9.716 | 67,349,104 | +0.08(+0.86%) |
Apr 01, 2014 | 9.249 | 9.713 | 9.249 | 9.633 | 143,819,552 | +0.42(+4.62%) |
Mar 31, 2014 | 9.208 | 9.226 | 9.137 | 9.208 | 45,494,448 | +0.09(+0.97%) |
Mar 28, 2014 | 9.043 | 9.196 | 9.037 | 9.120 | 62,032,096 | +0.12(+1.31%) |
Mar 27, 2014 | 9.001 | 9.078 | 8.954 | 9.001 | 47,602,160 | +0.00(+0.00%) |
Mar 26, 2014 | 9.078 | 9.114 | 8.990 | 9.001 | 41,214,444 | -0.05(-0.52%) |
Mar 25, 2014 | 9.102 | 9.125 | 9.025 | 9.049 | 41,328,784 | -0.04(-0.39%) |
Mar 24, 2014 | 9.137 | 9.173 | 9.031 | 9.084 | 45,565,260 | -0.05(-0.52%) |
Mar 21, 2014 | 9.285 | 9.291 | 9.120 | 9.131 | 53,812,440 | -0.05(-0.51%) |
Mar 20, 2014 | 9.120 | 9.179 | 9.072 | 9.179 | 35,695,016 | +0.04(+0.45%) |
Mar 19, 2014 | 9.155 | 9.179 | 9.060 | 9.137 | 41,222,864 | -0.01(-0.06%) |
Mar 18, 2014 | 9.025 | 9.190 | 9.019 | 9.143 | 47,763,920 | +0.12(+1.37%) |
Mar 17, 2014 | 8.960 | 9.049 | 8.948 | 9.019 | 45,284,448 | +0.12(+1.33%) |
Mar 14, 2014 | 8.960 | 9.001 | 8.889 | 8.901 | 45,646,440 | -0.06(-0.66%) |
Mar 13, 2014 | 9.125 | 9.125 | 8.913 | 8.960 | 58,078,276 | -0.13(-1.43%) |
Mar 12, 2014 | 8.996 | 9.102 | 8.942 | 9.090 | 52,645,368 | +0.06(+0.65%) |
Mar 11, 2014 | 9.143 | 9.161 | 8.954 | 9.031 | 58,598,036 | -0.12(-1.35%) |
Mar 10, 2014 | 9.149 | 9.232 | 9.120 | 9.155 | 51,639,716 | -0.06(-0.70%) |
Mar 07, 2014 | 9.279 | 9.326 | 9.173 | 9.220 | 40,196,220 | -0.03(-0.32%) |
Mar 06, 2014 | 9.279 | 9.344 | 9.243 | 9.249 | 45,049,348 | +0.02(+0.26%) |
Mar 05, 2014 | 9.078 | 9.249 | 9.066 | 9.226 | 55,657,740 | +0.15(+1.69%) |
Mar 04, 2014 | 9.049 | 9.084 | 9.010 | 9.072 | 56,020,568 | +0.10(+1.12%) |
Mar 03, 2014 | 8.972 | 9.043 | 8.872 | 8.972 | 72,519,536 | -0.11(-1.23%) |
Feb 28, 2014 | 9.049 | 9.096 | 8.990 | 9.084 | 60,469,264 | +0.00(+0.00%) |
Feb 27, 2014 | 8.984 | 9.108 | 8.948 | 9.084 | 43,582,612 | +0.08(+0.85%) |
Feb 26, 2014 | 8.937 | 9.123 | 8.895 | 9.007 | 58,754,948 | +0.06(+0.73%) |
Feb 25, 2014 | 8.978 | 9.025 | 8.919 | 8.942 | 44,718,220 | -0.02(-0.20%) |
Feb 24, 2014 | 8.944 | 9.066 | 8.925 | 8.960 | 51,520,312 | +0.01(+0.13%) |
Feb 21, 2014 | 9.013 | 9.037 | 8.919 | 8.948 | 50,977,304 | -0.06(-0.72%) |
Feb 20, 2014 | 9.013 | 9.031 | 8.942 | 9.013 | 34,946,456 | +0.01(+0.13%) |
Feb 19, 2014 | 9.037 | 9.143 | 8.978 | 9.001 | 44,483,076 | -0.08(-0.91%) |
Feb 18, 2014 | 9.078 | 9.120 | 9.019 | 9.084 | 54,486,604 | +0.09(+0.98%) |
Feb 14, 2014 | 8.925 | 8.996 | 8.996 | 8.996 | 58,079,848 | +0.09(+1.06%) |
Feb 13, 2014 | 8.795 | 8.907 | 8.783 | 8.901 | 45,745,524 | +0.05(+0.53%) |
Feb 12, 2014 | 8.907 | 8.925 | 8.848 | 8.854 | 51,700,016 | +0.02(+0.27%) |
Feb 11, 2014 | 8.801 | 8.860 | 8.748 | 8.830 | 73,659,648 | +0.07(+0.81%) |
Feb 10, 2014 | 8.883 | 8.889 | 8.724 | 8.759 | 61,339,884 | -0.08(-0.87%) |
Feb 07, 2014 | 8.818 | 8.931 | 8.818 | 8.836 | 65,479,532 | +0.07(+0.81%) |
Feb 06, 2014 | 8.600 | 8.765 | 8.576 | 8.765 | 80,510,488 | +0.07(+0.81%) |
Feb 05, 2014 | 8.813 | 8.813 | 8.559 | 8.695 | 77,024,312 | -0.08(-0.94%) |
Feb 04, 2014 | 8.600 | 8.813 | 8.529 | 8.777 | 93,812,416 | +0.19(+2.20%) |