Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 9.069 | 9.076 | 8.954 | 8.974 | 9,405,339 | -0.09(-0.97%) |
Dec 31, 2013 | 9.042 | 9.062 | 9.062 | 9.062 | 5,408,913 | +0.03(+0.30%) |
Dec 30, 2013 | 9.055 | 9.089 | 9.022 | 9.035 | 4,430,072 | -0.01(-0.15%) |
Dec 27, 2013 | 9.096 | 9.109 | 9.035 | 9.049 | 3,711,532 | -0.03(-0.30%) |
Dec 26, 2013 | 9.116 | 9.136 | 9.055 | 9.076 | 4,471,213 | -0.01(-0.07%) |
Dec 24, 2013 | 9.103 | 9.150 | 9.076 | 9.082 | 2,898,893 | -0.01(-0.07%) |
Dec 23, 2013 | 9.042 | 9.103 | 9.001 | 9.089 | 7,464,813 | +0.09(+1.05%) |
Dec 20, 2013 | 9.022 | 9.062 | 8.941 | 8.995 | 19,498,086 | +0.03(+0.38%) |
Dec 19, 2013 | 8.941 | 9.008 | 8.887 | 8.961 | 9,948,830 | +0.00(+0.00%) |
Dec 18, 2013 | 8.846 | 8.968 | 8.684 | 8.961 | 18,517,706 | +0.13(+1.45%) |
Dec 17, 2013 | 8.934 | 8.941 | 8.792 | 8.833 | 16,185,419 | -0.13(-1.43%) |
Dec 16, 2013 | 8.833 | 8.988 | 8.833 | 8.961 | 12,309,759 | +0.16(+1.76%) |
Dec 13, 2013 | 8.812 | 8.866 | 8.758 | 8.806 | 10,501,477 | -0.03(-0.31%) |
Dec 12, 2013 | 8.718 | 8.887 | 8.711 | 8.833 | 19,119,322 | +0.11(+1.24%) |
Dec 11, 2013 | 8.826 | 8.826 | 8.684 | 8.725 | 16,973,586 | -0.05(-0.62%) |
Dec 10, 2013 | 8.677 | 8.812 | 8.630 | 8.779 | 17,327,196 | +0.08(+0.93%) |
Dec 09, 2013 | 8.758 | 8.772 | 8.637 | 8.698 | 13,875,287 | -0.05(-0.54%) |
Dec 06, 2013 | 8.704 | 8.765 | 8.657 | 8.745 | 11,082,719 | +0.14(+1.65%) |
Dec 05, 2013 | 8.630 | 8.671 | 8.542 | 8.603 | 14,678,692 | -0.07(-0.78%) |
Dec 04, 2013 | 8.535 | 8.698 | 8.488 | 8.671 | 19,747,604 | +0.18(+2.07%) |
Dec 03, 2013 | 8.603 | 8.637 | 8.431 | 8.495 | 17,724,108 | -0.12(-1.41%) |