Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.208 | 9.226 | 9.137 | 9.208 | 45,494,448 | +0.09(+0.97%) |
Mar 28, 2014 | 9.043 | 9.196 | 9.037 | 9.120 | 62,032,096 | +0.12(+1.31%) |
Mar 27, 2014 | 9.001 | 9.078 | 8.954 | 9.001 | 47,602,160 | +0.00(+0.00%) |
Mar 26, 2014 | 9.078 | 9.114 | 8.990 | 9.001 | 41,214,444 | -0.05(-0.52%) |
Mar 25, 2014 | 9.102 | 9.125 | 9.025 | 9.049 | 41,328,784 | -0.04(-0.39%) |
Mar 24, 2014 | 9.137 | 9.173 | 9.031 | 9.084 | 45,565,260 | -0.05(-0.52%) |
Mar 21, 2014 | 9.285 | 9.291 | 9.120 | 9.131 | 53,812,440 | -0.05(-0.51%) |
Mar 20, 2014 | 9.120 | 9.179 | 9.072 | 9.179 | 35,695,016 | +0.04(+0.45%) |
Mar 19, 2014 | 9.155 | 9.179 | 9.060 | 9.137 | 41,222,864 | -0.01(-0.06%) |
Mar 18, 2014 | 9.025 | 9.190 | 9.019 | 9.143 | 47,763,920 | +0.12(+1.37%) |
Mar 17, 2014 | 8.960 | 9.049 | 8.948 | 9.019 | 45,284,448 | +0.12(+1.33%) |
Mar 14, 2014 | 8.960 | 9.001 | 8.889 | 8.901 | 45,646,440 | -0.06(-0.66%) |
Mar 13, 2014 | 9.125 | 9.125 | 8.913 | 8.960 | 58,078,276 | -0.13(-1.43%) |
Mar 12, 2014 | 8.996 | 9.102 | 8.942 | 9.090 | 52,645,368 | +0.06(+0.65%) |
Mar 11, 2014 | 9.143 | 9.161 | 8.954 | 9.031 | 58,598,036 | -0.12(-1.35%) |
Mar 10, 2014 | 9.149 | 9.232 | 9.120 | 9.155 | 51,639,716 | -0.06(-0.70%) |
Mar 07, 2014 | 9.279 | 9.326 | 9.173 | 9.220 | 40,196,220 | -0.03(-0.32%) |
Mar 06, 2014 | 9.279 | 9.344 | 9.243 | 9.249 | 45,049,348 | +0.02(+0.26%) |
Mar 05, 2014 | 9.078 | 9.249 | 9.066 | 9.226 | 55,657,740 | +0.15(+1.69%) |
Mar 04, 2014 | 9.049 | 9.084 | 9.010 | 9.072 | 56,020,568 | +0.10(+1.12%) |
Mar 03, 2014 | 8.972 | 9.043 | 8.872 | 8.972 | 72,519,536 | -0.11(-1.23%) |
Feb 28, 2014 | 9.049 | 9.096 | 8.990 | 9.084 | 60,469,264 | +0.00(+0.00%) |
Feb 27, 2014 | 8.984 | 9.108 | 8.948 | 9.084 | 43,582,612 | +0.08(+0.85%) |
Feb 26, 2014 | 8.937 | 9.123 | 8.895 | 9.007 | 58,754,948 | +0.06(+0.73%) |
Feb 25, 2014 | 8.978 | 9.025 | 8.919 | 8.942 | 44,718,220 | -0.02(-0.20%) |
Feb 24, 2014 | 8.944 | 9.066 | 8.925 | 8.960 | 51,520,312 | +0.01(+0.13%) |
Feb 21, 2014 | 9.013 | 9.037 | 8.919 | 8.948 | 50,977,304 | -0.06(-0.72%) |
Feb 20, 2014 | 9.013 | 9.031 | 8.942 | 9.013 | 34,946,456 | +0.01(+0.13%) |
Feb 19, 2014 | 9.037 | 9.143 | 8.978 | 9.001 | 44,483,076 | -0.08(-0.91%) |
Feb 18, 2014 | 9.078 | 9.120 | 9.019 | 9.084 | 54,486,604 | +0.09(+0.98%) |
Feb 14, 2014 | 8.925 | 8.996 | 8.996 | 8.996 | 58,079,848 | +0.09(+1.06%) |
Feb 13, 2014 | 8.795 | 8.907 | 8.783 | 8.901 | 45,745,524 | +0.05(+0.53%) |
Feb 12, 2014 | 8.907 | 8.925 | 8.848 | 8.854 | 51,700,016 | +0.02(+0.27%) |
Feb 11, 2014 | 8.801 | 8.860 | 8.748 | 8.830 | 73,659,648 | +0.07(+0.81%) |
Feb 10, 2014 | 8.883 | 8.889 | 8.724 | 8.759 | 61,339,884 | -0.08(-0.87%) |
Feb 07, 2014 | 8.818 | 8.931 | 8.818 | 8.836 | 65,479,532 | +0.07(+0.81%) |
Feb 06, 2014 | 8.600 | 8.765 | 8.576 | 8.765 | 80,510,488 | +0.07(+0.81%) |
Feb 05, 2014 | 8.813 | 8.813 | 8.559 | 8.695 | 77,024,312 | -0.08(-0.94%) |
Feb 04, 2014 | 8.600 | 8.813 | 8.529 | 8.777 | 93,812,416 | +0.19(+2.20%) |
Feb 03, 2014 | 8.854 | 8.854 | 8.500 | 8.588 | 156,555,808 | -0.24(-2.74%) |
Jan 31, 2014 | 8.907 | 8.913 | 8.795 | 8.830 | 108,805,432 | -0.17(-1.90%) |
Jan 30, 2014 | 9.108 | 9.120 | 8.960 | 9.001 | 55,278,872 | -0.01(-0.07%) |
Jan 29, 2014 | 9.137 | 9.167 | 8.972 | 9.007 | 88,427,680 | -0.20(-2.15%) |
Jan 28, 2014 | 9.199 | 9.375 | 9.082 | 9.205 | 98,445,456 | +0.01(+0.06%) |
Jan 27, 2014 | 9.310 | 9.316 | 9.088 | 9.199 | 87,400,464 | -0.07(-0.76%) |
Jan 24, 2014 | 9.480 | 9.492 | 9.240 | 9.270 | 113,151,288 | -0.35(-3.65%) |
Jan 23, 2014 | 9.656 | 9.679 | 9.551 | 9.621 | 64,575,284 | -0.07(-0.72%) |
Jan 22, 2014 | 9.627 | 9.732 | 9.586 | 9.691 | 48,656,520 | +0.08(+0.85%) |
Jan 21, 2014 | 9.744 | 9.767 | 9.580 | 9.609 | 60,780,864 | -0.06(-0.67%) |
Jan 17, 2014 | 9.826 | 9.674 | 9.674 | 9.674 | 63,446,440 | -0.12(-1.26%) |
Jan 16, 2014 | 9.761 | 9.814 | 9.697 | 9.797 | 65,589,748 | +0.02(+0.18%) |
Jan 15, 2014 | 9.603 | 9.797 | 9.574 | 9.779 | 109,487,048 | +0.18(+1.83%) |
Jan 14, 2014 | 9.551 | 9.621 | 9.469 | 9.603 | 75,027,288 | +0.17(+1.80%) |
Jan 13, 2014 | 9.586 | 9.679 | 9.416 | 9.433 | 98,280,160 | +0.02(+0.25%) |
Jan 10, 2014 | 9.375 | 9.433 | 9.334 | 9.410 | 77,090,184 | +0.13(+1.45%) |
Jan 09, 2014 | 9.270 | 9.381 | 9.234 | 9.275 | 115,727,688 | +0.18(+1.93%) |
Jan 08, 2014 | 9.135 | 9.199 | 9.082 | 9.100 | 82,740,888 | +0.09(+1.04%) |
Jan 07, 2014 | 9.211 | 9.217 | 8.988 | 9.006 | 92,517,568 | -0.12(-1.28%) |
Jan 06, 2014 | 9.205 | 9.229 | 9.088 | 9.123 | 72,721,288 | +0.04(+0.45%) |
Jan 03, 2014 | 9.088 | 9.158 | 8.959 | 9.082 | 78,776,384 | +0.04(+0.45%) |