Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.903 | 9.075 | 8.889 | 9.040 | 15,174,947 | +0.15(+1.66%) |
Feb 27, 2014 | 8.879 | 8.934 | 8.845 | 8.893 | 10,247,012 | +0.00(+0.00%) |
Feb 26, 2014 | 8.852 | 8.920 | 8.818 | 8.893 | 11,734,312 | +0.08(+0.85%) |
Feb 25, 2014 | 8.872 | 8.872 | 8.784 | 8.818 | 13,308,491 | -0.05(-0.54%) |
Feb 24, 2014 | 8.818 | 8.954 | 8.784 | 8.866 | 11,844,208 | +0.08(+0.93%) |
Feb 21, 2014 | 8.729 | 8.835 | 8.729 | 8.784 | 10,721,241 | +0.06(+0.71%) |
Feb 20, 2014 | 8.640 | 8.742 | 8.551 | 8.722 | 13,727,873 | +0.08(+0.95%) |
Feb 19, 2014 | 8.777 | 8.804 | 8.609 | 8.640 | 16,146,359 | -0.19(-2.17%) |
Feb 18, 2014 | 8.852 | 8.879 | 8.743 | 8.831 | 13,458,824 | +0.00(+0.00%) |
Feb 14, 2014 | 8.811 | 8.831 | 8.831 | 8.831 | 12,710,717 | +0.03(+0.31%) |
Feb 13, 2014 | 8.736 | 8.818 | 8.654 | 8.804 | 12,443,018 | -0.02(-0.23%) |
Feb 12, 2014 | 8.749 | 9.009 | 8.749 | 8.825 | 13,646,045 | +0.07(+0.78%) |
Feb 11, 2014 | 8.674 | 8.777 | 8.585 | 8.756 | 16,256,731 | +0.10(+1.10%) |
Feb 10, 2014 | 8.722 | 8.756 | 8.585 | 8.660 | 12,046,115 | -0.05(-0.55%) |
Feb 07, 2014 | 8.691 | 8.797 | 8.626 | 8.708 | 13,672,476 | +0.06(+0.71%) |
Feb 06, 2014 | 8.483 | 8.654 | 8.483 | 8.647 | 10,268,550 | +0.18(+2.18%) |
Feb 05, 2014 | 8.476 | 8.524 | 8.394 | 8.462 | 20,054,838 | -0.07(-0.80%) |
Feb 04, 2014 | 8.469 | 8.592 | 8.373 | 8.531 | 14,175,517 | +0.12(+1.38%) |
Feb 03, 2014 | 8.715 | 8.736 | 8.394 | 8.414 | 18,902,028 | -0.31(-3.53%) |
Jan 31, 2014 | 8.715 | 8.818 | 8.688 | 8.722 | 17,019,170 | -0.14(-1.62%) |
Jan 30, 2014 | 8.866 | 8.886 | 8.701 | 8.866 | 17,396,632 | +0.07(+0.78%) |
Jan 29, 2014 | 8.784 | 8.900 | 8.742 | 8.797 | 20,083,760 | -0.06(-0.69%) |
Jan 28, 2014 | 8.784 | 8.903 | 8.756 | 8.859 | 19,279,010 | +0.07(+0.78%) |
Jan 27, 2014 | 8.872 | 8.954 | 8.722 | 8.790 | 26,825,868 | -0.05(-0.54%) |
Jan 24, 2014 | 9.303 | 9.303 | 8.818 | 8.838 | 43,763,436 | -0.51(-5.48%) |
Jan 23, 2014 | 9.467 | 9.570 | 9.153 | 9.351 | 37,756,368 | -0.31(-3.25%) |
Jan 22, 2014 | 9.611 | 9.665 | 9.508 | 9.665 | 20,367,750 | +0.09(+0.93%) |
Jan 21, 2014 | 9.351 | 9.576 | 9.337 | 9.576 | 24,679,700 | +0.32(+3.47%) |
Jan 17, 2014 | 9.269 | 9.255 | 9.255 | 9.255 | 11,096,184 | +0.01(+0.07%) |
Jan 16, 2014 | 9.351 | 9.358 | 9.207 | 9.248 | 11,447,415 | -0.10(-1.10%) |
Jan 15, 2014 | 9.276 | 9.399 | 9.303 | 9.351 | 11,041,770 | +0.08(+0.81%) |
Jan 14, 2014 | 9.269 | 9.330 | 9.235 | 9.276 | 16,829,782 | +0.07(+0.74%) |
Jan 13, 2014 | 9.323 | 9.330 | 9.166 | 9.207 | 9,498,605 | -0.11(-1.17%) |
Jan 10, 2014 | 9.392 | 9.399 | 9.248 | 9.317 | 13,875,854 | -0.09(-0.94%) |
Jan 09, 2014 | 9.323 | 9.460 | 9.323 | 9.406 | 24,723,530 | +0.09(+0.95%) |
Jan 08, 2014 | 9.221 | 9.347 | 9.166 | 9.317 | 18,429,104 | +0.06(+0.66%) |
Jan 07, 2014 | 9.252 | 9.341 | 9.194 | 9.255 | 16,942,770 | +0.07(+0.74%) |
Jan 06, 2014 | 9.159 | 9.306 | 9.159 | 9.187 | 18,952,408 | +0.08(+0.90%) |
Jan 03, 2014 | 9.105 | 9.187 | 9.064 | 9.105 | 8,150,335 | +0.02(+0.23%) |
Jan 02, 2014 | 9.180 | 9.187 | 9.064 | 9.084 | 9,291,586 | -0.09(-0.97%) |
Dec 31, 2013 | 9.153 | 9.173 | 9.173 | 9.173 | 5,343,495 | +0.03(+0.30%) |
Dec 30, 2013 | 9.166 | 9.200 | 9.132 | 9.146 | 4,376,493 | -0.01(-0.15%) |
Dec 27, 2013 | 9.207 | 9.221 | 9.146 | 9.159 | 3,666,643 | -0.03(-0.30%) |
Dec 26, 2013 | 9.228 | 9.248 | 9.166 | 9.187 | 4,417,136 | -0.01(-0.07%) |
Dec 24, 2013 | 9.214 | 9.262 | 9.187 | 9.194 | 2,863,832 | -0.01(-0.07%) |
Dec 23, 2013 | 9.153 | 9.214 | 9.112 | 9.200 | 7,374,530 | +0.10(+1.05%) |
Dec 20, 2013 | 9.132 | 9.173 | 9.050 | 9.105 | 19,262,268 | +0.03(+0.38%) |
Dec 19, 2013 | 9.050 | 9.118 | 8.995 | 9.071 | 9,828,505 | +0.00(+0.00%) |
Dec 18, 2013 | 8.954 | 9.077 | 8.790 | 9.071 | 18,293,744 | +0.13(+1.45%) |
Dec 17, 2013 | 9.043 | 9.050 | 8.900 | 8.941 | 15,989,666 | -0.13(-1.43%) |
Dec 16, 2013 | 8.941 | 9.098 | 8.941 | 9.071 | 12,160,879 | +0.16(+1.76%) |
Dec 13, 2013 | 8.920 | 8.975 | 8.866 | 8.913 | 10,374,468 | -0.03(-0.31%) |
Dec 12, 2013 | 8.825 | 8.995 | 8.818 | 8.941 | 18,888,084 | +0.11(+1.24%) |
Dec 11, 2013 | 8.934 | 8.934 | 8.790 | 8.831 | 16,768,299 | -0.05(-0.62%) |
Dec 10, 2013 | 8.784 | 8.920 | 8.736 | 8.886 | 17,117,634 | +0.08(+0.93%) |
Dec 09, 2013 | 8.866 | 8.879 | 8.743 | 8.804 | 13,707,473 | -0.05(-0.54%) |
Dec 06, 2013 | 8.811 | 8.872 | 8.763 | 8.852 | 10,948,680 | +0.14(+1.65%) |
Dec 05, 2013 | 8.736 | 8.777 | 8.647 | 8.708 | 14,501,162 | -0.07(-0.78%) |
Dec 04, 2013 | 8.640 | 8.804 | 8.592 | 8.777 | 19,508,768 | +0.18(+2.07%) |
Dec 03, 2013 | 8.708 | 8.742 | 8.534 | 8.599 | 17,509,746 | -0.12(-1.41%) |