Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 9.029 | 9.047 | 8.947 | 9.041 | 53,809,616 | +0.01(+0.06%) |
Dec 31, 2013 | 8.953 | 9.035 | 9.035 | 9.035 | 47,524,932 | +0.09(+0.98%) |
Dec 30, 2013 | 8.994 | 9.029 | 8.930 | 8.947 | 55,953,248 | -0.01(-0.13%) |
Dec 27, 2013 | 8.988 | 8.988 | 8.930 | 8.959 | 37,300,436 | -0.02(-0.20%) |
Dec 26, 2013 | 8.918 | 8.983 | 8.912 | 8.977 | 42,558,240 | +0.08(+0.92%) |
Dec 24, 2013 | 8.901 | 8.918 | 8.842 | 8.895 | 38,667,176 | +0.02(+0.26%) |
Dec 23, 2013 | 9.070 | 9.076 | 8.854 | 8.871 | 101,023,936 | -0.16(-1.75%) |
Dec 20, 2013 | 8.988 | 9.076 | 8.971 | 9.029 | 105,040,656 | +0.07(+0.78%) |
Dec 19, 2013 | 9.076 | 9.076 | 8.930 | 8.959 | 144,404,512 | -0.20(-2.24%) |
Dec 18, 2013 | 9.779 | 9.369 | 8.883 | 9.164 | 376,055,360 | -0.61(-6.29%) |
Dec 17, 2013 | 9.873 | 9.949 | 9.756 | 9.779 | 69,096,248 | -0.09(-0.95%) |
Dec 16, 2013 | 9.791 | 9.919 | 9.785 | 9.873 | 64,770,500 | +0.16(+1.63%) |
Dec 13, 2013 | 9.650 | 9.832 | 9.638 | 9.715 | 82,886,440 | +0.12(+1.22%) |
Dec 12, 2013 | 9.580 | 9.638 | 9.486 | 9.597 | 52,698,080 | -0.01(-0.12%) |
Dec 11, 2013 | 9.685 | 9.726 | 9.562 | 9.609 | 64,607,224 | -0.07(-0.73%) |
Dec 10, 2013 | 9.691 | 9.773 | 9.668 | 9.679 | 52,084,244 | -0.02(-0.18%) |
Dec 09, 2013 | 9.767 | 9.832 | 9.662 | 9.697 | 58,634,376 | -0.08(-0.84%) |
Dec 06, 2013 | 9.908 | 9.925 | 9.729 | 9.779 | 56,805,076 | -0.02(-0.24%) |
Dec 05, 2013 | 9.756 | 9.873 | 9.674 | 9.802 | 76,385,480 | +0.07(+0.72%) |
Dec 04, 2013 | 9.726 | 9.814 | 9.656 | 9.732 | 68,428,120 | +0.04(+0.36%) |
Dec 03, 2013 | 9.984 | 10.07 | 9.615 | 9.697 | 127,450,512 | -0.29(-2.93%) |