Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.268 | 9.391 | 9.254 | 9.329 | 11,797,628 | +0.04(+0.44%) |
May 29, 2014 | 9.268 | 9.295 | 9.166 | 9.288 | 18,642,692 | +0.05(+0.52%) |
May 28, 2014 | 9.227 | 9.275 | 9.138 | 9.241 | 9,135,276 | +0.01(+0.07%) |
May 27, 2014 | 9.125 | 9.261 | 9.118 | 9.234 | 8,916,565 | +0.12(+1.35%) |
May 23, 2014 | 9.070 | 9.111 | 9.111 | 9.111 | 7,439,571 | +0.05(+0.60%) |
May 22, 2014 | 9.029 | 9.084 | 9.023 | 9.057 | 5,001,643 | +0.02(+0.19%) |
May 21, 2014 | 8.979 | 9.087 | 8.972 | 9.040 | 7,701,300 | +0.07(+0.76%) |
May 20, 2014 | 9.040 | 9.046 | 8.897 | 8.972 | 12,615,075 | -0.05(-0.53%) |
May 19, 2014 | 8.870 | 9.026 | 8.870 | 9.019 | 12,667,011 | +0.13(+1.45%) |
May 16, 2014 | 8.924 | 8.928 | 8.782 | 8.890 | 14,420,764 | -0.04(-0.46%) |
May 15, 2014 | 8.972 | 9.006 | 8.748 | 8.931 | 18,265,656 | -0.12(-1.35%) |
May 14, 2014 | 9.331 | 9.345 | 9.019 | 9.053 | 17,073,950 | -0.31(-3.33%) |
May 13, 2014 | 9.413 | 9.453 | 9.352 | 9.365 | 11,563,906 | -0.03(-0.36%) |
May 12, 2014 | 9.263 | 9.419 | 9.223 | 9.399 | 9,438,844 | +0.18(+1.91%) |
May 09, 2014 | 9.189 | 9.229 | 9.060 | 9.223 | 11,022,709 | +0.01(+0.15%) |
May 08, 2014 | 9.216 | 9.324 | 9.141 | 9.209 | 17,979,484 | -0.03(-0.29%) |
May 07, 2014 | 9.128 | 9.243 | 9.046 | 9.236 | 12,806,456 | +0.16(+1.72%) |
May 06, 2014 | 9.243 | 9.257 | 9.074 | 9.080 | 14,669,366 | -0.19(-2.05%) |
May 05, 2014 | 9.209 | 9.284 | 9.143 | 9.270 | 8,649,895 | +0.00(+0.00%) |
May 02, 2014 | 9.202 | 9.454 | 9.196 | 9.270 | 11,794,044 | +0.09(+1.03%) |
May 01, 2014 | 9.236 | 9.297 | 9.128 | 9.175 | 13,016,259 | -0.07(-0.81%) |
Apr 30, 2014 | 9.141 | 9.263 | 9.101 | 9.250 | 12,674,272 | +0.11(+1.19%) |
Apr 29, 2014 | 9.107 | 9.182 | 9.060 | 9.141 | 15,431,610 | +0.09(+1.05%) |
Apr 28, 2014 | 9.162 | 9.202 | 8.945 | 9.046 | 19,916,070 | -0.14(-1.48%) |
Apr 25, 2014 | 9.223 | 9.270 | 9.162 | 9.182 | 13,543,493 | -0.05(-0.59%) |
Apr 24, 2014 | 9.433 | 9.440 | 9.209 | 9.236 | 15,507,585 | -0.18(-1.94%) |
Apr 23, 2014 | 9.426 | 9.440 | 9.257 | 9.419 | 18,154,288 | -0.01(-0.14%) |
Apr 22, 2014 | 9.196 | 9.467 | 9.189 | 9.433 | 14,872,722 | +0.19(+2.05%) |
Apr 21, 2014 | 9.216 | 9.345 | 9.202 | 9.243 | 10,491,475 | +0.05(+0.52%) |
Apr 17, 2014 | 9.291 | 9.196 | 9.196 | 9.196 | 20,309,192 | +0.03(+0.37%) |
Apr 16, 2014 | 9.216 | 9.229 | 9.077 | 9.162 | 18,221,058 | +0.04(+0.45%) |
Apr 15, 2014 | 9.040 | 9.189 | 8.985 | 9.121 | 15,582,307 | +0.09(+1.05%) |
Apr 14, 2014 | 9.053 | 9.121 | 8.911 | 9.026 | 12,366,009 | +0.09(+0.99%) |
Apr 11, 2014 | 9.006 | 9.094 | 8.775 | 8.938 | 29,125,844 | -0.22(-2.37%) |
Apr 10, 2014 | 9.487 | 9.494 | 9.141 | 9.155 | 15,657,384 | -0.35(-3.64%) |
Apr 09, 2014 | 9.480 | 9.508 | 9.352 | 9.501 | 13,316,415 | +0.05(+0.50%) |
Apr 08, 2014 | 9.419 | 9.497 | 9.338 | 9.453 | 11,800,072 | +0.04(+0.43%) |
Apr 07, 2014 | 9.616 | 9.630 | 9.331 | 9.413 | 18,289,848 | -0.22(-2.32%) |
Apr 04, 2014 | 9.847 | 9.891 | 9.623 | 9.636 | 12,293,841 | -0.16(-1.66%) |
Apr 03, 2014 | 9.735 | 9.819 | 9.697 | 9.799 | 10,455,523 | +0.07(+0.77%) |
Apr 02, 2014 | 9.772 | 9.779 | 9.657 | 9.725 | 14,413,677 | -0.02(-0.21%) |
Apr 01, 2014 | 9.711 | 9.769 | 9.664 | 9.745 | 12,713,151 | +0.09(+0.91%) |
Mar 31, 2014 | 9.636 | 9.745 | 9.636 | 9.657 | 14,068,871 | +0.07(+0.71%) |
Mar 28, 2014 | 9.521 | 9.670 | 9.453 | 9.589 | 11,917,436 | +0.11(+1.14%) |
Mar 27, 2014 | 9.691 | 9.772 | 9.447 | 9.480 | 19,303,310 | -0.16(-1.62%) |
Mar 26, 2014 | 9.806 | 9.833 | 9.630 | 9.636 | 26,843,094 | -0.13(-1.32%) |
Mar 25, 2014 | 9.704 | 9.786 | 9.630 | 9.765 | 14,827,820 | +0.09(+0.98%) |
Mar 24, 2014 | 9.806 | 9.887 | 9.609 | 9.670 | 17,255,492 | -0.07(-0.70%) |
Mar 21, 2014 | 9.881 | 9.969 | 9.725 | 9.738 | 27,116,772 | -0.05(-0.49%) |
Mar 20, 2014 | 9.582 | 9.887 | 9.582 | 9.786 | 32,084,482 | +0.16(+1.62%) |
Mar 19, 2014 | 9.494 | 9.697 | 9.463 | 9.630 | 27,697,620 | +0.16(+1.65%) |
Mar 18, 2014 | 9.467 | 9.521 | 9.419 | 9.474 | 13,864,513 | +0.01(+0.14%) |
Mar 17, 2014 | 9.392 | 9.480 | 9.365 | 9.460 | 13,412,364 | +0.11(+1.16%) |
Mar 14, 2014 | 9.297 | 9.436 | 9.284 | 9.352 | 19,145,132 | +0.03(+0.36%) |
Mar 13, 2014 | 9.365 | 9.440 | 9.291 | 9.318 | 18,236,162 | -0.02(-0.22%) |
Mar 12, 2014 | 9.304 | 9.352 | 9.243 | 9.338 | 12,683,952 | -0.01(-0.07%) |
Mar 11, 2014 | 9.480 | 9.501 | 9.318 | 9.345 | 19,197,226 | -0.14(-1.43%) |
Mar 10, 2014 | 9.413 | 9.501 | 9.364 | 9.480 | 21,167,840 | +0.05(+0.58%) |
Mar 07, 2014 | 9.345 | 9.521 | 9.331 | 9.426 | 26,226,492 | +0.18(+1.91%) |
Mar 06, 2014 | 9.094 | 9.263 | 9.046 | 9.250 | 22,074,558 | +0.19(+2.10%) |
Mar 05, 2014 | 9.087 | 9.101 | 9.026 | 9.060 | 12,788,772 | -0.03(-0.37%) |
Mar 04, 2014 | 8.945 | 9.107 | 8.931 | 9.094 | 12,022,528 | +0.25(+2.84%) |