Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.253 | 9.377 | 9.212 | 9.363 | 12,520,985 | +0.11(+1.19%) |
Apr 29, 2014 | 9.219 | 9.294 | 9.171 | 9.253 | 15,244,974 | +0.10(+1.05%) |
Apr 28, 2014 | 9.274 | 9.315 | 9.054 | 9.157 | 19,675,198 | -0.14(-1.48%) |
Apr 25, 2014 | 9.336 | 9.384 | 9.274 | 9.294 | 13,379,693 | -0.05(-0.59%) |
Apr 24, 2014 | 9.548 | 9.555 | 9.322 | 9.349 | 15,320,031 | -0.19(-1.94%) |
Apr 23, 2014 | 9.542 | 9.555 | 9.370 | 9.535 | 17,934,724 | -0.01(-0.14%) |
Apr 22, 2014 | 9.308 | 9.583 | 9.301 | 9.548 | 14,692,846 | +0.19(+2.05%) |
Apr 21, 2014 | 9.329 | 9.459 | 9.315 | 9.356 | 10,364,587 | +0.05(+0.52%) |
Apr 17, 2014 | 9.404 | 9.308 | 9.308 | 9.308 | 20,063,566 | +0.03(+0.37%) |
Apr 16, 2014 | 9.329 | 9.342 | 9.188 | 9.274 | 18,000,686 | +0.04(+0.45%) |
Apr 15, 2014 | 9.150 | 9.301 | 9.095 | 9.233 | 15,393,849 | +0.10(+1.05%) |
Apr 14, 2014 | 9.164 | 9.233 | 9.020 | 9.137 | 12,216,450 | +0.09(+0.99%) |
Apr 11, 2014 | 9.116 | 9.205 | 8.883 | 9.047 | 28,773,586 | -0.22(-2.37%) |
Apr 10, 2014 | 9.603 | 9.610 | 9.253 | 9.267 | 15,468,018 | -0.35(-3.64%) |
Apr 09, 2014 | 9.596 | 9.624 | 9.466 | 9.617 | 13,155,361 | +0.05(+0.50%) |
Apr 08, 2014 | 9.535 | 9.614 | 9.452 | 9.569 | 11,657,358 | +0.04(+0.43%) |
Apr 07, 2014 | 9.734 | 9.747 | 9.445 | 9.528 | 18,068,644 | -0.23(-2.32%) |
Apr 04, 2014 | 9.967 | 10.01 | 9.741 | 9.754 | 12,145,155 | -0.16(-1.66%) |
Apr 03, 2014 | 9.854 | 9.940 | 9.816 | 9.919 | 10,329,071 | +0.08(+0.77%) |
Apr 02, 2014 | 9.892 | 9.899 | 9.775 | 9.844 | 14,239,353 | -0.02(-0.21%) |
Apr 01, 2014 | 9.830 | 9.888 | 9.782 | 9.864 | 12,559,393 | +0.09(+0.91%) |
Mar 31, 2014 | 9.754 | 9.864 | 9.754 | 9.775 | 13,898,717 | +0.07(+0.71%) |
Mar 28, 2014 | 9.638 | 9.789 | 9.569 | 9.706 | 11,773,302 | +0.11(+1.14%) |
Mar 27, 2014 | 9.809 | 9.892 | 9.562 | 9.596 | 19,069,850 | -0.16(-1.62%) |
Mar 26, 2014 | 9.926 | 9.953 | 9.747 | 9.754 | 26,518,444 | -0.13(-1.32%) |
Mar 25, 2014 | 9.823 | 9.905 | 9.747 | 9.885 | 14,648,487 | +0.10(+0.98%) |
Mar 24, 2014 | 9.926 | 10.01 | 9.727 | 9.789 | 17,046,796 | -0.07(-0.70%) |
Mar 21, 2014 | 10.00 | 10.09 | 9.844 | 9.857 | 26,788,812 | -0.05(-0.49%) |
Mar 20, 2014 | 9.699 | 10.01 | 9.699 | 9.905 | 31,696,440 | +0.16(+1.62%) |
Mar 19, 2014 | 9.610 | 9.816 | 9.579 | 9.747 | 27,362,634 | +0.16(+1.65%) |
Mar 18, 2014 | 9.583 | 9.638 | 9.535 | 9.590 | 13,696,830 | +0.01(+0.14%) |
Mar 17, 2014 | 9.507 | 9.596 | 9.480 | 9.576 | 13,250,150 | +0.11(+1.16%) |
Mar 14, 2014 | 9.411 | 9.552 | 9.397 | 9.466 | 18,913,584 | +0.03(+0.36%) |
Mar 13, 2014 | 9.480 | 9.555 | 9.404 | 9.432 | 18,015,606 | -0.02(-0.22%) |
Mar 12, 2014 | 9.418 | 9.466 | 9.356 | 9.452 | 12,530,548 | -0.01(-0.07%) |
Mar 11, 2014 | 9.596 | 9.617 | 9.432 | 9.459 | 18,965,048 | -0.14(-1.43%) |
Mar 10, 2014 | 9.528 | 9.617 | 9.479 | 9.596 | 20,911,828 | +0.05(+0.58%) |
Mar 07, 2014 | 9.459 | 9.638 | 9.445 | 9.542 | 25,909,300 | +0.18(+1.91%) |
Mar 06, 2014 | 9.205 | 9.377 | 9.157 | 9.363 | 21,807,580 | +0.19(+2.10%) |
Mar 05, 2014 | 9.198 | 9.212 | 9.137 | 9.171 | 12,634,100 | -0.03(-0.37%) |
Mar 04, 2014 | 9.054 | 9.219 | 9.040 | 9.205 | 11,877,123 | +0.25(+2.84%) |
Mar 03, 2014 | 8.965 | 8.999 | 8.876 | 8.951 | 14,797,516 | -0.09(-0.99%) |
Feb 28, 2014 | 8.903 | 9.075 | 8.889 | 9.040 | 15,174,947 | +0.15(+1.66%) |
Feb 27, 2014 | 8.879 | 8.934 | 8.845 | 8.893 | 10,247,012 | +0.00(+0.00%) |
Feb 26, 2014 | 8.852 | 8.920 | 8.818 | 8.893 | 11,734,312 | +0.08(+0.85%) |
Feb 25, 2014 | 8.872 | 8.872 | 8.784 | 8.818 | 13,308,491 | -0.05(-0.54%) |
Feb 24, 2014 | 8.818 | 8.954 | 8.784 | 8.866 | 11,844,208 | +0.08(+0.93%) |
Feb 21, 2014 | 8.729 | 8.835 | 8.729 | 8.784 | 10,721,241 | +0.06(+0.71%) |
Feb 20, 2014 | 8.640 | 8.742 | 8.551 | 8.722 | 13,727,873 | +0.08(+0.95%) |
Feb 19, 2014 | 8.777 | 8.804 | 8.609 | 8.640 | 16,146,359 | -0.19(-2.17%) |
Feb 18, 2014 | 8.852 | 8.879 | 8.743 | 8.831 | 13,458,824 | +0.00(+0.00%) |
Feb 14, 2014 | 8.811 | 8.831 | 8.831 | 8.831 | 12,710,717 | +0.03(+0.31%) |
Feb 13, 2014 | 8.736 | 8.818 | 8.654 | 8.804 | 12,443,018 | -0.02(-0.23%) |
Feb 12, 2014 | 8.749 | 9.009 | 8.749 | 8.825 | 13,646,045 | +0.07(+0.78%) |
Feb 11, 2014 | 8.674 | 8.777 | 8.585 | 8.756 | 16,256,731 | +0.10(+1.10%) |
Feb 10, 2014 | 8.722 | 8.756 | 8.585 | 8.660 | 12,046,115 | -0.05(-0.55%) |
Feb 07, 2014 | 8.691 | 8.797 | 8.626 | 8.708 | 13,672,476 | +0.06(+0.71%) |
Feb 06, 2014 | 8.483 | 8.654 | 8.483 | 8.647 | 10,268,550 | +0.18(+2.18%) |
Feb 05, 2014 | 8.476 | 8.524 | 8.394 | 8.462 | 20,054,838 | -0.07(-0.80%) |
Feb 04, 2014 | 8.469 | 8.592 | 8.373 | 8.531 | 14,175,517 | +0.12(+1.38%) |