Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.404 | 9.601 | 9.291 | 9.492 | 17,641,310 | +0.11(+1.18%) |
Mar 28, 2014 | 8.621 | 9.388 | 8.631 | 9.381 | 31,648,654 | +0.76(+8.81%) |
Mar 27, 2014 | 8.573 | 8.718 | 8.146 | 8.621 | 45,708,940 | -0.36(-4.04%) |
Mar 26, 2014 | 8.799 | 9.007 | 8.783 | 8.984 | 24,388,314 | +0.26(+2.94%) |
Mar 25, 2014 | 8.875 | 8.903 | 8.723 | 8.728 | 13,633,429 | -0.07(-0.84%) |
Mar 24, 2014 | 8.774 | 8.904 | 8.688 | 8.802 | 14,016,017 | +0.07(+0.77%) |
Mar 21, 2014 | 8.931 | 8.977 | 8.721 | 8.735 | 12,729,791 | -0.14(-1.61%) |
Mar 20, 2014 | 8.644 | 8.929 | 8.644 | 8.878 | 9,704,895 | +0.19(+2.21%) |
Mar 19, 2014 | 8.875 | 8.910 | 8.610 | 8.686 | 12,597,802 | -0.18(-2.03%) |
Mar 18, 2014 | 8.748 | 8.931 | 8.626 | 8.866 | 32,159,672 | -0.31(-3.42%) |
Mar 17, 2014 | 9.012 | 9.203 | 8.979 | 9.180 | 12,284,116 | +0.18(+1.98%) |
Mar 14, 2014 | 8.517 | 9.042 | 8.490 | 9.002 | 18,108,388 | +0.43(+5.01%) |
Mar 13, 2014 | 8.843 | 8.882 | 8.551 | 8.573 | 13,652,845 | -0.30(-3.38%) |
Mar 12, 2014 | 8.753 | 8.886 | 8.753 | 8.873 | 9,718,961 | +0.00(+0.03%) |
Mar 11, 2014 | 8.863 | 8.942 | 8.820 | 8.870 | 9,588,932 | -0.00(-0.05%) |
Mar 10, 2014 | 8.877 | 8.983 | 8.773 | 8.875 | 10,307,989 | -0.00(-0.03%) |
Mar 07, 2014 | 8.985 | 9.029 | 8.855 | 8.877 | 8,793,838 | -0.04(-0.44%) |
Mar 06, 2014 | 8.937 | 9.066 | 8.852 | 8.916 | 12,836,187 | -0.01(-0.15%) |
Mar 05, 2014 | 8.695 | 8.985 | 8.642 | 8.930 | 17,051,896 | +0.32(+3.75%) |
Mar 04, 2014 | 8.571 | 8.718 | 8.578 | 8.608 | 6,652,747 | +0.04(+0.43%) |
Mar 03, 2014 | 8.538 | 8.681 | 8.488 | 8.571 | 7,521,365 | -0.03(-0.32%) |
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%) |