Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.802 | 9.894 | 9.735 | 9.875 | 43,290,300 | +0.09(+0.97%) |
Apr 29, 2014 | 9.708 | 9.799 | 9.653 | 9.781 | 44,525,212 | +0.09(+0.94%) |
Apr 28, 2014 | 9.671 | 9.738 | 9.556 | 9.690 | 54,030,468 | +0.12(+1.20%) |
Apr 25, 2014 | 9.592 | 9.647 | 9.532 | 9.574 | 88,793,656 | -0.33(-3.31%) |
Apr 24, 2014 | 9.957 | 9.975 | 9.829 | 9.902 | 45,032,396 | +0.05(+0.55%) |
Apr 23, 2014 | 9.756 | 9.902 | 9.756 | 9.847 | 32,466,902 | +0.08(+0.81%) |
Apr 22, 2014 | 9.683 | 9.817 | 9.665 | 9.768 | 30,921,854 | +0.07(+0.75%) |
Apr 21, 2014 | 9.714 | 9.756 | 9.647 | 9.696 | 40,929,644 | -0.01(-0.13%) |
Apr 17, 2014 | 9.702 | 9.708 | 9.708 | 9.708 | 29,103,166 | -0.04(-0.44%) |
Apr 16, 2014 | 9.671 | 9.750 | 9.647 | 9.750 | 35,939,872 | +0.14(+1.45%) |
Apr 15, 2014 | 9.568 | 9.635 | 9.501 | 9.611 | 47,074,388 | +0.08(+0.89%) |
Apr 14, 2014 | 9.544 | 9.568 | 9.423 | 9.526 | 33,320,560 | +0.04(+0.45%) |
Apr 11, 2014 | 9.586 | 9.659 | 9.465 | 9.483 | 64,834,340 | +0.00(+0.00%) |
Apr 10, 2014 | 9.647 | 9.653 | 9.459 | 9.483 | 50,655,016 | -0.13(-1.33%) |
Apr 09, 2014 | 9.708 | 9.759 | 9.556 | 9.611 | 60,169,256 | -0.16(-1.61%) |
Apr 08, 2014 | 9.702 | 9.805 | 9.659 | 9.768 | 43,962,028 | +0.10(+1.00%) |
Apr 07, 2014 | 9.756 | 9.811 | 9.623 | 9.671 | 46,226,696 | -0.12(-1.18%) |
Apr 04, 2014 | 10.01 | 10.01 | 9.774 | 9.787 | 50,310,120 | -0.16(-1.59%) |
Apr 03, 2014 | 9.987 | 10.01 | 9.914 | 9.944 | 42,964,244 | -0.04(-0.43%) |
Apr 02, 2014 | 9.859 | 10.01 | 9.799 | 9.987 | 65,520,348 | +0.08(+0.86%) |
Apr 01, 2014 | 9.508 | 9.984 | 9.508 | 9.902 | 139,914,352 | +0.44(+4.62%) |
Mar 31, 2014 | 9.465 | 9.483 | 9.392 | 9.465 | 44,259,120 | +0.09(+0.97%) |
Mar 28, 2014 | 9.295 | 9.453 | 9.289 | 9.374 | 60,347,716 | +0.12(+1.31%) |
Mar 27, 2014 | 9.253 | 9.332 | 9.204 | 9.253 | 46,309,600 | +0.00(+0.00%) |
Mar 26, 2014 | 9.332 | 9.368 | 9.241 | 9.253 | 40,095,332 | -0.05(-0.52%) |
Mar 25, 2014 | 9.356 | 9.380 | 9.277 | 9.301 | 40,206,568 | -0.04(-0.39%) |
Mar 24, 2014 | 9.392 | 9.429 | 9.283 | 9.338 | 44,328,008 | -0.05(-0.52%) |
Mar 21, 2014 | 9.544 | 9.550 | 9.374 | 9.386 | 52,351,252 | -0.05(-0.51%) |
Mar 20, 2014 | 9.374 | 9.435 | 9.326 | 9.435 | 34,725,776 | +0.04(+0.45%) |
Mar 19, 2014 | 9.410 | 9.435 | 9.313 | 9.392 | 40,103,520 | -0.01(-0.06%) |
Mar 18, 2014 | 9.277 | 9.447 | 9.271 | 9.398 | 46,466,968 | +0.13(+1.37%) |
Mar 17, 2014 | 9.210 | 9.301 | 9.198 | 9.271 | 44,054,820 | +0.12(+1.33%) |
Mar 14, 2014 | 9.210 | 9.253 | 9.137 | 9.150 | 44,406,984 | -0.06(-0.66%) |
Mar 13, 2014 | 9.380 | 9.380 | 9.162 | 9.210 | 56,501,256 | -0.13(-1.43%) |
Mar 12, 2014 | 9.247 | 9.356 | 9.192 | 9.344 | 51,215,868 | +0.06(+0.65%) |
Mar 11, 2014 | 9.398 | 9.417 | 9.204 | 9.283 | 57,006,900 | -0.13(-1.35%) |
Mar 10, 2014 | 9.404 | 9.489 | 9.374 | 9.410 | 50,237,524 | -0.07(-0.70%) |
Mar 07, 2014 | 9.538 | 9.586 | 9.429 | 9.477 | 39,104,756 | -0.03(-0.32%) |
Mar 06, 2014 | 9.538 | 9.605 | 9.501 | 9.508 | 43,826,104 | +0.02(+0.26%) |
Mar 05, 2014 | 9.332 | 9.508 | 9.319 | 9.483 | 54,146,444 | +0.16(+1.69%) |
Mar 04, 2014 | 9.301 | 9.338 | 9.262 | 9.326 | 54,499,420 | +0.10(+1.12%) |
Mar 03, 2014 | 9.222 | 9.295 | 9.119 | 9.222 | 70,550,384 | -0.12(-1.23%) |
Feb 28, 2014 | 9.301 | 9.350 | 9.241 | 9.338 | 58,827,320 | +0.00(+0.00%) |
Feb 27, 2014 | 9.235 | 9.362 | 9.198 | 9.338 | 42,399,196 | +0.08(+0.85%) |
Feb 26, 2014 | 9.186 | 9.377 | 9.143 | 9.259 | 57,159,552 | +0.07(+0.73%) |
Feb 25, 2014 | 9.228 | 9.277 | 9.168 | 9.192 | 43,503,972 | -0.02(-0.20%) |
Feb 24, 2014 | 9.194 | 9.319 | 9.174 | 9.210 | 50,121,360 | +0.01(+0.13%) |
Feb 21, 2014 | 9.265 | 9.289 | 9.168 | 9.198 | 49,593,096 | -0.07(-0.72%) |
Feb 20, 2014 | 9.265 | 9.283 | 9.192 | 9.265 | 33,997,540 | +0.01(+0.13%) |
Feb 19, 2014 | 9.289 | 9.398 | 9.228 | 9.253 | 43,275,212 | -0.08(-0.91%) |
Feb 18, 2014 | 9.332 | 9.374 | 9.271 | 9.338 | 53,007,108 | +0.09(+0.98%) |
Feb 14, 2014 | 9.174 | 9.247 | 9.247 | 9.247 | 56,502,784 | +0.10(+1.06%) |
Feb 13, 2014 | 9.040 | 9.156 | 9.028 | 9.150 | 44,503,380 | +0.05(+0.53%) |
Feb 12, 2014 | 9.156 | 9.174 | 9.095 | 9.101 | 50,296,184 | +0.02(+0.27%) |
Feb 11, 2014 | 9.046 | 9.107 | 8.992 | 9.077 | 71,659,536 | +0.07(+0.81%) |
Feb 10, 2014 | 9.131 | 9.137 | 8.968 | 9.004 | 59,674,300 | -0.08(-0.87%) |
Feb 07, 2014 | 9.065 | 9.180 | 9.065 | 9.083 | 63,701,544 | +0.07(+0.81%) |
Feb 06, 2014 | 8.840 | 9.010 | 8.816 | 9.010 | 78,324,352 | +0.07(+0.81%) |
Feb 05, 2014 | 9.059 | 9.059 | 8.798 | 8.937 | 74,932,840 | -0.08(-0.94%) |
Feb 04, 2014 | 8.840 | 9.059 | 8.767 | 9.022 | 91,265,088 | +0.19(+2.20%) |