Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.756 | 9.839 | 9.738 | 9.780 | 38,773,716 | -0.06(-0.60%) |
May 29, 2014 | 9.756 | 9.851 | 9.738 | 9.839 | 71,655,312 | +0.14(+1.41%) |
May 28, 2014 | 9.619 | 9.732 | 9.607 | 9.702 | 38,797,420 | +0.09(+0.93%) |
May 27, 2014 | 9.572 | 9.637 | 9.547 | 9.613 | 35,209,228 | +0.08(+0.87%) |
May 23, 2014 | 9.464 | 9.530 | 9.530 | 9.530 | 28,584,942 | +0.03(+0.34%) |
May 22, 2014 | 9.429 | 9.536 | 9.429 | 9.497 | 21,666,718 | +0.03(+0.35%) |
May 21, 2014 | 9.411 | 9.506 | 9.399 | 9.464 | 29,733,550 | +0.08(+0.89%) |
May 20, 2014 | 9.458 | 9.476 | 9.363 | 9.381 | 34,065,004 | -0.09(-0.94%) |
May 19, 2014 | 9.351 | 9.482 | 9.351 | 9.470 | 28,998,956 | +0.10(+1.02%) |
May 16, 2014 | 9.339 | 9.435 | 9.256 | 9.375 | 43,100,356 | +0.04(+0.45%) |
May 15, 2014 | 9.363 | 9.369 | 9.250 | 9.334 | 45,678,172 | -0.04(-0.38%) |
May 14, 2014 | 9.429 | 9.453 | 9.369 | 9.369 | 25,170,658 | -0.07(-0.69%) |
May 13, 2014 | 9.429 | 9.458 | 9.369 | 9.435 | 27,709,520 | +0.01(+0.13%) |
May 12, 2014 | 9.405 | 9.458 | 9.387 | 9.423 | 28,492,084 | +0.04(+0.44%) |
May 09, 2014 | 9.357 | 9.458 | 9.357 | 9.381 | 42,315,892 | -0.02(-0.25%) |
May 08, 2014 | 9.244 | 9.488 | 9.226 | 9.405 | 61,845,628 | +0.21(+2.26%) |
May 07, 2014 | 9.298 | 9.298 | 9.179 | 9.197 | 53,944,796 | -0.06(-0.64%) |
May 06, 2014 | 9.363 | 9.375 | 9.238 | 9.256 | 38,228,012 | -0.11(-1.14%) |
May 05, 2014 | 9.405 | 9.441 | 9.345 | 9.363 | 42,215,376 | -0.10(-1.01%) |
May 02, 2014 | 9.488 | 9.506 | 9.399 | 9.458 | 37,289,964 | -0.01(-0.06%) |
May 01, 2014 | 9.607 | 9.637 | 9.429 | 9.464 | 51,497,228 | -0.14(-1.49%) |
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%) |