Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 8.857 | 8.890 | 8.768 | 8.843 | 14,978,673 | -0.09(-0.99%) |
Feb 28, 2014 | 8.795 | 8.965 | 8.782 | 8.931 | 15,360,725 | +0.15(+1.66%) |
Feb 27, 2014 | 8.772 | 8.826 | 8.738 | 8.785 | 10,372,461 | +0.00(+0.00%) |
Feb 26, 2014 | 8.745 | 8.812 | 8.711 | 8.785 | 11,877,970 | +0.07(+0.85%) |
Feb 25, 2014 | 8.765 | 8.765 | 8.677 | 8.711 | 13,471,420 | -0.05(-0.54%) |
Feb 24, 2014 | 8.711 | 8.846 | 8.677 | 8.758 | 11,989,210 | +0.08(+0.93%) |
Feb 21, 2014 | 8.623 | 8.728 | 8.623 | 8.677 | 10,852,496 | +0.06(+0.71%) |
Feb 20, 2014 | 8.535 | 8.637 | 8.448 | 8.617 | 13,895,936 | +0.08(+0.95%) |
Feb 19, 2014 | 8.671 | 8.698 | 8.505 | 8.535 | 16,344,031 | -0.19(-2.17%) |
Feb 18, 2014 | 8.745 | 8.772 | 8.637 | 8.725 | 13,623,594 | +0.00(+0.00%) |
Feb 14, 2014 | 8.704 | 8.725 | 8.725 | 8.725 | 12,866,328 | +0.03(+0.31%) |
Feb 13, 2014 | 8.630 | 8.711 | 8.549 | 8.698 | 12,595,352 | -0.02(-0.23%) |
Feb 12, 2014 | 8.644 | 8.900 | 8.644 | 8.718 | 13,813,106 | +0.07(+0.78%) |
Feb 11, 2014 | 8.569 | 8.671 | 8.481 | 8.650 | 16,455,754 | +0.09(+1.10%) |
Feb 10, 2014 | 8.617 | 8.650 | 8.481 | 8.556 | 12,193,589 | -0.05(-0.55%) |
Feb 07, 2014 | 8.586 | 8.691 | 8.522 | 8.603 | 13,839,861 | +0.06(+0.71%) |
Feb 06, 2014 | 8.380 | 8.549 | 8.380 | 8.542 | 10,394,263 | +0.18(+2.18%) |
Feb 05, 2014 | 8.373 | 8.421 | 8.292 | 8.360 | 20,300,360 | -0.07(-0.80%) |
Feb 04, 2014 | 8.367 | 8.488 | 8.272 | 8.427 | 14,349,060 | +0.11(+1.38%) |
Feb 03, 2014 | 8.610 | 8.630 | 8.292 | 8.313 | 19,133,436 | -0.30(-3.53%) |
Jan 31, 2014 | 8.610 | 8.711 | 8.583 | 8.617 | 17,227,526 | -0.14(-1.62%) |
Jan 30, 2014 | 8.758 | 8.779 | 8.596 | 8.758 | 17,609,612 | +0.07(+0.78%) |
Jan 29, 2014 | 8.677 | 8.792 | 8.637 | 8.691 | 20,329,636 | -0.06(-0.69%) |
Jan 28, 2014 | 8.677 | 8.795 | 8.650 | 8.752 | 19,515,032 | +0.07(+0.78%) |
Jan 27, 2014 | 8.765 | 8.846 | 8.617 | 8.684 | 27,154,282 | -0.05(-0.54%) |
Jan 24, 2014 | 9.190 | 9.190 | 8.711 | 8.731 | 44,299,212 | -0.51(-5.48%) |
Jan 23, 2014 | 9.353 | 9.454 | 9.042 | 9.238 | 38,218,600 | -0.31(-3.25%) |
Jan 22, 2014 | 9.494 | 9.548 | 9.393 | 9.548 | 20,617,102 | +0.09(+0.93%) |
Jan 21, 2014 | 9.238 | 9.461 | 9.224 | 9.461 | 24,981,840 | +0.32(+3.47%) |
Jan 17, 2014 | 9.157 | 9.143 | 9.143 | 9.143 | 11,232,029 | +0.01(+0.07%) |
Jan 16, 2014 | 9.238 | 9.245 | 9.096 | 9.136 | 11,587,560 | -0.10(-1.10%) |
Jan 15, 2014 | 9.163 | 9.285 | 9.190 | 9.238 | 11,176,949 | +0.07(+0.81%) |
Jan 14, 2014 | 9.157 | 9.217 | 9.123 | 9.163 | 17,035,820 | +0.07(+0.74%) |
Jan 13, 2014 | 9.211 | 9.217 | 9.055 | 9.096 | 9,614,892 | -0.11(-1.17%) |
Jan 10, 2014 | 9.278 | 9.285 | 9.136 | 9.204 | 14,045,729 | -0.09(-0.94%) |
Jan 09, 2014 | 9.211 | 9.346 | 9.211 | 9.292 | 25,026,208 | +0.09(+0.95%) |
Jan 08, 2014 | 9.109 | 9.234 | 9.055 | 9.204 | 18,654,722 | +0.06(+0.66%) |
Jan 07, 2014 | 9.140 | 9.228 | 9.082 | 9.143 | 17,150,192 | +0.07(+0.74%) |
Jan 06, 2014 | 9.049 | 9.194 | 9.049 | 9.076 | 19,184,432 | +0.08(+0.90%) |
Jan 03, 2014 | 8.995 | 9.076 | 8.954 | 8.995 | 8,250,116 | +0.02(+0.23%) |