Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.617 | 8.697 | 8.506 | 8.598 | 9,309,269 | +0.01(+0.16%) |
Feb 27, 2014 | 8.677 | 8.732 | 8.506 | 8.584 | 12,447,861 | -0.19(-2.15%) |
Feb 26, 2014 | 8.833 | 8.893 | 8.662 | 8.773 | 14,964,299 | -0.09(-1.04%) |
Feb 25, 2014 | 8.356 | 8.988 | 8.336 | 8.866 | 30,237,854 | +0.56(+6.71%) |
Feb 24, 2014 | 8.158 | 8.382 | 8.158 | 8.308 | 12,302,332 | +0.11(+1.38%) |
Feb 21, 2014 | 8.197 | 8.230 | 8.142 | 8.195 | 11,706,795 | -0.02(-0.22%) |
Feb 20, 2014 | 8.207 | 8.248 | 8.149 | 8.213 | 9,730,569 | +0.01(+0.11%) |
Feb 19, 2014 | 8.322 | 8.322 | 8.124 | 8.204 | 15,519,941 | -0.12(-1.49%) |
Feb 18, 2014 | 8.255 | 8.402 | 8.143 | 8.329 | 11,644,158 | +0.12(+1.49%) |
Feb 14, 2014 | 8.227 | 8.207 | 8.207 | 8.207 | 14,181,021 | -0.06(-0.70%) |
Feb 13, 2014 | 8.347 | 8.361 | 8.151 | 8.264 | 16,813,490 | -0.15(-1.78%) |
Feb 12, 2014 | 8.264 | 8.476 | 8.220 | 8.414 | 15,142,615 | +0.18(+2.13%) |
Feb 11, 2014 | 8.398 | 8.434 | 8.230 | 8.239 | 25,852,356 | -0.15(-1.84%) |
Feb 10, 2014 | 8.181 | 8.455 | 8.156 | 8.393 | 19,233,194 | +0.21(+2.59%) |
Feb 07, 2014 | 8.160 | 8.242 | 8.066 | 8.181 | 14,690,537 | +0.03(+0.42%) |
Feb 06, 2014 | 7.971 | 8.208 | 7.965 | 8.147 | 11,405,896 | +0.14(+1.70%) |
Feb 05, 2014 | 7.759 | 8.066 | 7.732 | 8.011 | 19,303,796 | +0.19(+2.39%) |
Feb 04, 2014 | 7.829 | 7.923 | 7.633 | 7.824 | 24,721,806 | +0.03(+0.35%) |
Feb 03, 2014 | 8.059 | 8.094 | 7.628 | 7.796 | 28,518,610 | -0.29(-3.54%) |
Jan 31, 2014 | 8.073 | 8.165 | 8.022 | 8.082 | 18,486,170 | -0.06(-0.68%) |
Jan 30, 2014 | 8.181 | 8.241 | 7.997 | 8.137 | 18,345,102 | +0.06(+0.68%) |
Jan 29, 2014 | 8.227 | 8.375 | 8.068 | 8.082 | 20,732,852 | -0.23(-2.72%) |
Jan 28, 2014 | 8.594 | 8.661 | 8.250 | 8.308 | 19,703,348 | -0.29(-3.40%) |
Jan 27, 2014 | 8.435 | 8.647 | 8.333 | 8.601 | 16,784,678 | +0.18(+2.19%) |
Jan 24, 2014 | 8.741 | 8.741 | 8.384 | 8.416 | 23,463,018 | -0.40(-4.52%) |
Jan 23, 2014 | 9.080 | 9.105 | 8.704 | 8.815 | 21,640,686 | -0.23(-2.55%) |
Jan 22, 2014 | 8.785 | 9.077 | 8.757 | 9.045 | 16,443,384 | +0.24(+2.72%) |
Jan 21, 2014 | 8.877 | 9.078 | 8.787 | 8.806 | 26,948,074 | +0.13(+1.49%) |
Jan 17, 2014 | 8.730 | 8.677 | 8.677 | 8.677 | 28,056,560 | -0.02(-0.26%) |
Jan 16, 2014 | 8.467 | 8.889 | 8.414 | 8.700 | 35,216,768 | +0.18(+2.11%) |
Jan 15, 2014 | 8.368 | 8.534 | 8.354 | 8.520 | 36,558,872 | +0.15(+1.82%) |
Jan 14, 2014 | 8.850 | 9.011 | 8.296 | 8.368 | 101,968,992 | -2.08(-19.88%) |
Jan 13, 2014 | 10.48 | 10.56 | 10.39 | 10.44 | 18,597,740 | -0.05(-0.44%) |
Jan 10, 2014 | 10.26 | 10.51 | 10.26 | 10.49 | 9,622,019 | +0.13(+1.22%) |
Jan 09, 2014 | 10.45 | 10.46 | 10.21 | 10.36 | 17,234,290 | -0.09(-0.84%) |
Jan 08, 2014 | 10.12 | 10.52 | 10.05 | 10.45 | 32,532,592 | +0.28(+2.74%) |
Jan 07, 2014 | 11.17 | 11.31 | 10.05 | 10.17 | 65,318,684 | -0.93(-8.37%) |
Jan 06, 2014 | 11.35 | 11.36 | 11.06 | 11.10 | 12,489,509 | -0.25(-2.17%) |
Jan 03, 2014 | 11.46 | 11.52 | 11.31 | 11.35 | 5,718,243 | -0.09(-0.83%) |
Jan 02, 2014 | 11.33 | 11.47 | 11.09 | 11.44 | 12,297,112 | +0.09(+0.79%) |
Dec 31, 2013 | 11.39 | 11.35 | 11.35 | 11.35 | 7,576,720 | -0.00(-0.02%) |
Dec 30, 2013 | 11.29 | 11.38 | 11.10 | 11.35 | 8,556,956 | +0.05(+0.47%) |
Dec 27, 2013 | 11.60 | 11.66 | 11.27 | 11.30 | 9,144,148 | -0.30(-2.62%) |
Dec 26, 2013 | 11.77 | 11.88 | 11.57 | 11.61 | 6,578,308 | -0.14(-1.20%) |
Dec 24, 2013 | 11.61 | 11.80 | 11.61 | 11.75 | 4,993,571 | +0.10(+0.89%) |
Dec 23, 2013 | 11.37 | 11.65 | 11.30 | 11.64 | 8,001,543 | +0.29(+2.58%) |
Dec 20, 2013 | 11.52 | 11.56 | 11.33 | 11.35 | 12,457,923 | -0.14(-1.24%) |
Dec 19, 2013 | 11.45 | 11.64 | 11.34 | 11.49 | 10,064,958 | -0.01(-0.12%) |
Dec 18, 2013 | 11.29 | 11.56 | 11.19 | 11.51 | 15,270,635 | +0.22(+1.94%) |
Dec 17, 2013 | 11.10 | 11.32 | 11.02 | 11.29 | 12,577,873 | +0.20(+1.81%) |
Dec 16, 2013 | 10.94 | 11.18 | 10.92 | 11.09 | 14,452,687 | +0.19(+1.73%) |
Dec 13, 2013 | 10.61 | 11.02 | 10.60 | 10.90 | 20,849,250 | +0.39(+3.68%) |
Dec 12, 2013 | 10.40 | 10.71 | 10.39 | 10.51 | 12,784,099 | +0.09(+0.88%) |
Dec 11, 2013 | 10.55 | 10.70 | 10.38 | 10.42 | 12,878,863 | -0.13(-1.22%) |
Dec 10, 2013 | 10.49 | 10.58 | 10.41 | 10.55 | 14,751,026 | +0.04(+0.42%) |
Dec 09, 2013 | 10.39 | 10.63 | 10.37 | 10.50 | 19,142,192 | +0.12(+1.11%) |
Dec 06, 2013 | 10.53 | 10.73 | 10.34 | 10.39 | 17,145,962 | -0.01(-0.11%) |
Dec 05, 2013 | 10.52 | 10.63 | 10.39 | 10.40 | 18,610,420 | -0.15(-1.40%) |
Dec 04, 2013 | 10.61 | 10.76 | 10.52 | 10.55 | 19,953,466 | -0.04(-0.39%) |
Dec 03, 2013 | 10.78 | 10.81 | 10.35 | 10.59 | 35,646,512 | -0.24(-2.17%) |