Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.516 | 9.642 | 9.502 | 9.579 | 11,489,710 | +0.04(+0.44%) |
May 29, 2014 | 9.516 | 9.544 | 9.411 | 9.537 | 18,156,118 | +0.05(+0.52%) |
May 28, 2014 | 9.474 | 9.523 | 9.383 | 9.488 | 8,896,846 | +0.01(+0.07%) |
May 27, 2014 | 9.369 | 9.509 | 9.362 | 9.481 | 8,683,842 | +0.13(+1.35%) |
May 23, 2014 | 9.313 | 9.355 | 9.355 | 9.355 | 7,245,398 | +0.06(+0.60%) |
May 22, 2014 | 9.271 | 9.327 | 9.264 | 9.299 | 4,871,100 | +0.02(+0.19%) |
May 21, 2014 | 9.219 | 9.331 | 9.212 | 9.282 | 7,500,297 | +0.07(+0.76%) |
May 20, 2014 | 9.282 | 9.289 | 9.136 | 9.212 | 12,285,823 | -0.05(-0.53%) |
May 19, 2014 | 9.108 | 9.268 | 9.108 | 9.261 | 12,336,404 | +0.13(+1.45%) |
May 16, 2014 | 9.164 | 9.167 | 9.017 | 9.129 | 14,044,384 | -0.04(-0.46%) |
May 15, 2014 | 9.212 | 9.247 | 8.982 | 9.170 | 17,788,924 | -0.13(-1.35%) |
May 14, 2014 | 9.581 | 9.595 | 9.261 | 9.296 | 16,628,322 | -0.32(-3.33%) |
May 13, 2014 | 9.665 | 9.707 | 9.602 | 9.616 | 11,262,089 | -0.03(-0.36%) |
May 12, 2014 | 9.512 | 9.672 | 9.470 | 9.651 | 9,192,491 | +0.18(+1.91%) |
May 09, 2014 | 9.435 | 9.477 | 9.303 | 9.470 | 10,735,018 | +0.01(+0.15%) |
May 08, 2014 | 9.463 | 9.574 | 9.386 | 9.456 | 17,510,220 | -0.03(-0.29%) |
May 07, 2014 | 9.372 | 9.491 | 9.289 | 9.484 | 12,472,208 | +0.16(+1.72%) |
May 06, 2014 | 9.491 | 9.505 | 9.317 | 9.324 | 14,286,497 | -0.19(-2.05%) |
May 05, 2014 | 9.456 | 9.533 | 9.388 | 9.519 | 8,424,134 | +0.00(+0.00%) |
May 02, 2014 | 9.449 | 9.708 | 9.442 | 9.519 | 11,486,221 | +0.10(+1.03%) |
May 01, 2014 | 9.484 | 9.546 | 9.372 | 9.421 | 12,676,536 | -0.08(-0.81%) |
Apr 30, 2014 | 9.386 | 9.512 | 9.345 | 9.498 | 12,343,475 | +0.11(+1.19%) |
Apr 29, 2014 | 9.352 | 9.428 | 9.303 | 9.386 | 15,028,846 | +0.10(+1.05%) |
Apr 28, 2014 | 9.407 | 9.449 | 9.184 | 9.289 | 19,396,262 | -0.14(-1.48%) |
Apr 25, 2014 | 9.470 | 9.519 | 9.407 | 9.428 | 13,190,009 | -0.06(-0.59%) |
Apr 24, 2014 | 9.686 | 9.693 | 9.456 | 9.484 | 15,102,839 | -0.19(-1.94%) |
Apr 23, 2014 | 9.679 | 9.693 | 9.505 | 9.672 | 17,680,462 | -0.01(-0.14%) |
Apr 22, 2014 | 9.442 | 9.721 | 9.435 | 9.686 | 14,484,545 | +0.19(+2.05%) |
Apr 21, 2014 | 9.463 | 9.595 | 9.449 | 9.491 | 10,217,648 | +0.05(+0.52%) |
Apr 17, 2014 | 9.540 | 9.442 | 9.442 | 9.442 | 19,779,124 | +0.03(+0.37%) |
Apr 16, 2014 | 9.463 | 9.477 | 9.320 | 9.407 | 17,745,490 | +0.04(+0.45%) |
Apr 15, 2014 | 9.282 | 9.435 | 9.226 | 9.365 | 15,175,610 | +0.10(+1.05%) |
Apr 14, 2014 | 9.296 | 9.365 | 9.150 | 9.268 | 12,043,257 | +0.09(+0.99%) |
Apr 11, 2014 | 9.247 | 9.338 | 9.010 | 9.177 | 28,365,662 | -0.22(-2.37%) |
Apr 10, 2014 | 9.741 | 9.748 | 9.386 | 9.400 | 15,248,728 | -0.36(-3.64%) |
Apr 09, 2014 | 9.734 | 9.762 | 9.602 | 9.755 | 12,968,857 | +0.05(+0.50%) |
Apr 08, 2014 | 9.672 | 9.752 | 9.588 | 9.707 | 11,492,092 | +0.04(+0.43%) |
Apr 07, 2014 | 9.874 | 9.888 | 9.581 | 9.665 | 17,812,484 | -0.23(-2.32%) |
Apr 04, 2014 | 10.11 | 10.16 | 9.881 | 9.895 | 11,972,973 | -0.17(-1.66%) |
Apr 03, 2014 | 9.996 | 10.08 | 9.957 | 10.06 | 10,182,635 | +0.08(+0.77%) |
Apr 02, 2014 | 10.03 | 10.04 | 9.916 | 9.985 | 14,037,482 | -0.02(-0.21%) |
Apr 01, 2014 | 9.971 | 10.03 | 9.922 | 10.01 | 12,381,339 | +0.09(+0.91%) |
Mar 31, 2014 | 9.895 | 10.01 | 9.895 | 9.916 | 13,701,675 | +0.07(+0.71%) |
Mar 28, 2014 | 9.776 | 9.929 | 9.707 | 9.846 | 11,606,392 | +0.11(+1.14%) |
Mar 27, 2014 | 9.950 | 10.03 | 9.700 | 9.734 | 18,799,496 | -0.16(-1.62%) |
Mar 26, 2014 | 10.07 | 10.10 | 9.888 | 9.895 | 26,142,492 | -0.13(-1.32%) |
Mar 25, 2014 | 9.964 | 10.05 | 9.888 | 10.03 | 14,440,815 | +0.10(+0.98%) |
Mar 24, 2014 | 10.07 | 10.15 | 9.867 | 9.929 | 16,805,124 | -0.07(-0.70%) |
Mar 21, 2014 | 10.15 | 10.24 | 9.985 | 9.999 | 26,409,028 | -0.05(-0.48%) |
Mar 20, 2014 | 9.839 | 10.15 | 9.839 | 10.05 | 31,247,080 | +0.16(+1.62%) |
Mar 19, 2014 | 9.748 | 9.957 | 9.717 | 9.888 | 26,974,714 | +0.16(+1.65%) |
Mar 18, 2014 | 9.721 | 9.776 | 9.672 | 9.728 | 13,502,650 | +0.01(+0.14%) |
Mar 17, 2014 | 9.644 | 9.734 | 9.616 | 9.714 | 13,062,302 | +0.11(+1.16%) |
Mar 14, 2014 | 9.546 | 9.689 | 9.533 | 9.602 | 18,645,446 | +0.03(+0.36%) |
Mar 13, 2014 | 9.616 | 9.693 | 9.540 | 9.567 | 17,760,200 | -0.02(-0.22%) |
Mar 12, 2014 | 9.553 | 9.602 | 9.491 | 9.588 | 12,352,902 | -0.01(-0.07%) |
Mar 11, 2014 | 9.734 | 9.755 | 9.567 | 9.595 | 18,696,180 | -0.14(-1.43%) |
Mar 10, 2014 | 9.665 | 9.755 | 9.615 | 9.734 | 20,615,362 | +0.06(+0.58%) |
Mar 07, 2014 | 9.595 | 9.776 | 9.581 | 9.679 | 25,541,982 | +0.18(+1.91%) |
Mar 06, 2014 | 9.338 | 9.512 | 9.289 | 9.498 | 21,498,414 | +0.19(+2.10%) |
Mar 05, 2014 | 9.331 | 9.345 | 9.268 | 9.303 | 12,454,986 | -0.03(-0.37%) |
Mar 04, 2014 | 9.184 | 9.352 | 9.170 | 9.338 | 11,708,741 | +0.26(+2.84%) |