Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.03 | 10.11 | 10.01 | 10.05 | 37,720,880 | -0.06(-0.60%) |
May 29, 2014 | 10.03 | 10.13 | 10.01 | 10.11 | 69,709,624 | +0.14(+1.41%) |
May 28, 2014 | 9.888 | 10.00 | 9.875 | 9.973 | 37,743,940 | +0.09(+0.93%) |
May 27, 2014 | 9.839 | 9.906 | 9.813 | 9.881 | 34,253,180 | +0.09(+0.87%) |
May 23, 2014 | 9.729 | 9.796 | 9.796 | 9.796 | 27,808,764 | +0.03(+0.34%) |
May 22, 2014 | 9.692 | 9.802 | 9.692 | 9.762 | 21,078,394 | +0.03(+0.35%) |
May 21, 2014 | 9.674 | 9.771 | 9.661 | 9.729 | 28,926,184 | +0.09(+0.89%) |
May 20, 2014 | 9.722 | 9.741 | 9.625 | 9.643 | 33,140,026 | -0.09(-0.94%) |
May 19, 2014 | 9.612 | 9.747 | 9.612 | 9.735 | 28,211,536 | +0.10(+1.02%) |
May 16, 2014 | 9.600 | 9.698 | 9.515 | 9.637 | 41,930,036 | +0.04(+0.45%) |
May 15, 2014 | 9.625 | 9.631 | 9.508 | 9.594 | 44,437,856 | -0.04(-0.38%) |
May 14, 2014 | 9.692 | 9.716 | 9.631 | 9.631 | 24,487,190 | -0.07(-0.69%) |
May 13, 2014 | 9.692 | 9.722 | 9.631 | 9.698 | 26,957,114 | +0.01(+0.13%) |
May 12, 2014 | 9.667 | 9.722 | 9.649 | 9.686 | 27,718,428 | +0.04(+0.44%) |
May 09, 2014 | 9.619 | 9.722 | 9.619 | 9.643 | 41,166,876 | -0.02(-0.25%) |
May 08, 2014 | 9.502 | 9.753 | 9.484 | 9.667 | 60,166,308 | +0.21(+2.26%) |
May 07, 2014 | 9.557 | 9.557 | 9.435 | 9.453 | 52,480,012 | -0.06(-0.64%) |
May 06, 2014 | 9.625 | 9.637 | 9.496 | 9.515 | 37,189,992 | -0.11(-1.14%) |
May 05, 2014 | 9.667 | 9.704 | 9.606 | 9.625 | 41,069,084 | -0.10(-1.01%) |
May 02, 2014 | 9.753 | 9.771 | 9.661 | 9.722 | 36,277,416 | -0.01(-0.06%) |
May 01, 2014 | 9.875 | 9.906 | 9.692 | 9.729 | 50,098,904 | -0.15(-1.49%) |
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%) |