Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.767 | 8.833 | 8.751 | 8.828 | 3,378,240 | +0.09(+1.07%) |
Mar 28, 2014 | 8.718 | 8.767 | 8.635 | 8.734 | 4,667,857 | +0.04(+0.44%) |
Mar 27, 2014 | 8.751 | 8.816 | 8.657 | 8.696 | 3,960,553 | -0.07(-0.81%) |
Mar 26, 2014 | 8.872 | 8.888 | 8.756 | 8.767 | 6,305,950 | -0.07(-0.81%) |
Mar 25, 2014 | 8.866 | 8.927 | 8.822 | 8.839 | 4,669,114 | +0.00(+0.00%) |
Mar 24, 2014 | 8.949 | 9.004 | 8.828 | 8.839 | 4,180,026 | -0.08(-0.92%) |
Mar 21, 2014 | 8.916 | 9.053 | 8.899 | 8.921 | 7,440,672 | +0.02(+0.25%) |
Mar 20, 2014 | 8.910 | 8.976 | 8.844 | 8.899 | 6,292,228 | -0.02(-0.25%) |
Mar 19, 2014 | 8.949 | 8.998 | 8.883 | 8.921 | 3,152,931 | -0.02(-0.25%) |
Mar 18, 2014 | 8.855 | 8.971 | 8.839 | 8.943 | 3,605,065 | +0.09(+1.06%) |
Mar 17, 2014 | 8.784 | 8.872 | 8.784 | 8.850 | 2,023,998 | +0.08(+0.94%) |
Mar 14, 2014 | 8.696 | 8.806 | 8.696 | 8.767 | 3,118,762 | +0.04(+0.50%) |
Mar 13, 2014 | 8.833 | 8.844 | 8.696 | 8.723 | 4,144,717 | -0.08(-0.94%) |
Mar 12, 2014 | 8.795 | 8.828 | 8.745 | 8.806 | 5,095,028 | +0.02(+0.19%) |
Mar 11, 2014 | 8.844 | 8.855 | 8.773 | 8.789 | 3,804,305 | -0.05(-0.56%) |
Mar 10, 2014 | 8.888 | 8.927 | 8.833 | 8.839 | 4,475,221 | -0.04(-0.49%) |
Mar 07, 2014 | 8.899 | 8.943 | 8.877 | 8.883 | 3,506,630 | +0.02(+0.19%) |
Mar 06, 2014 | 8.872 | 8.877 | 8.784 | 8.866 | 7,003,477 | +0.01(+0.12%) |
Mar 05, 2014 | 8.806 | 8.863 | 8.784 | 8.855 | 3,032,208 | +0.06(+0.69%) |
Mar 04, 2014 | 8.789 | 8.861 | 8.756 | 8.795 | 4,521,720 | +0.10(+1.20%) |
Mar 03, 2014 | 8.718 | 8.754 | 8.663 | 8.690 | 5,702,004 | -0.09(-1.00%) |
Feb 28, 2014 | 8.762 | 8.855 | 8.707 | 8.778 | 6,224,451 | +0.01(+0.13%) |
Feb 27, 2014 | 8.833 | 8.866 | 8.729 | 8.767 | 4,064,523 | -0.08(-0.93%) |
Feb 26, 2014 | 8.756 | 8.855 | 8.734 | 8.850 | 3,590,915 | +0.12(+1.32%) |
Feb 25, 2014 | 8.740 | 8.767 | 8.707 | 8.734 | 3,156,852 | -0.02(-0.19%) |
Feb 24, 2014 | 8.646 | 8.776 | 8.646 | 8.751 | 4,689,298 | +0.10(+1.21%) |
Feb 21, 2014 | 8.608 | 8.657 | 8.526 | 8.646 | 6,416,215 | +0.09(+1.03%) |
Feb 20, 2014 | 8.476 | 8.589 | 8.405 | 8.559 | 3,919,844 | +0.11(+1.30%) |
Feb 19, 2014 | 8.635 | 8.679 | 8.449 | 8.449 | 4,949,830 | -0.21(-2.47%) |
Feb 18, 2014 | 8.707 | 8.707 | 8.603 | 8.663 | 4,518,177 | +0.01(+0.13%) |
Feb 14, 2014 | 8.570 | 8.652 | 8.652 | 8.652 | 3,039,697 | +0.09(+1.03%) |
Feb 13, 2014 | 8.581 | 8.619 | 8.509 | 8.564 | 5,424,598 | -0.06(-0.70%) |
Feb 12, 2014 | 8.570 | 8.696 | 8.553 | 8.624 | 4,655,115 | +0.06(+0.71%) |
Feb 11, 2014 | 8.460 | 8.570 | 8.449 | 8.564 | 4,649,839 | +0.10(+1.17%) |
Feb 10, 2014 | 8.460 | 8.493 | 8.377 | 8.465 | 3,822,294 | +0.03(+0.39%) |
Feb 07, 2014 | 8.482 | 8.517 | 8.405 | 8.432 | 4,180,727 | +0.00(+0.00%) |
Feb 06, 2014 | 8.449 | 8.471 | 8.386 | 8.432 | 4,494,772 | -0.02(-0.20%) |
Feb 05, 2014 | 8.454 | 8.487 | 8.368 | 8.449 | 5,724,237 | +0.01(+0.06%) |
Feb 04, 2014 | 8.416 | 8.530 | 8.351 | 8.443 | 8,233,815 | +0.05(+0.58%) |
Feb 03, 2014 | 8.724 | 8.735 | 8.373 | 8.395 | 11,442,641 | -0.36(-4.08%) |
Jan 31, 2014 | 8.751 | 8.832 | 8.741 | 8.751 | 4,318,229 | -0.09(-0.98%) |
Jan 30, 2014 | 8.768 | 8.838 | 8.703 | 8.838 | 5,665,233 | -0.01(-0.06%) |
Jan 29, 2014 | 9.189 | 9.189 | 8.519 | 8.843 | 10,454,427 | -0.19(-2.15%) |
Jan 28, 2014 | 9.054 | 9.127 | 9.016 | 9.038 | 4,875,943 | -0.01(-0.06%) |
Jan 27, 2014 | 9.097 | 9.162 | 9.038 | 9.043 | 4,070,830 | -0.03(-0.36%) |
Jan 24, 2014 | 9.260 | 9.270 | 9.070 | 9.076 | 5,443,735 | -0.24(-2.55%) |
Jan 23, 2014 | 9.335 | 9.368 | 9.276 | 9.314 | 3,418,180 | -0.06(-0.63%) |
Jan 22, 2014 | 9.297 | 9.381 | 9.276 | 9.373 | 2,869,217 | +0.09(+0.93%) |
Jan 21, 2014 | 9.260 | 9.297 | 9.205 | 9.287 | 3,841,171 | +0.09(+0.94%) |
Jan 17, 2014 | 9.238 | 9.200 | 9.200 | 9.200 | 3,123,886 | -0.02(-0.18%) |
Jan 16, 2014 | 9.243 | 9.243 | 9.157 | 9.216 | 2,340,354 | -0.03(-0.29%) |
Jan 15, 2014 | 9.178 | 9.308 | 9.189 | 9.243 | 3,310,527 | +0.06(+0.71%) |
Jan 14, 2014 | 9.157 | 9.195 | 9.119 | 9.178 | 3,926,075 | +0.02(+0.24%) |
Jan 13, 2014 | 9.157 | 9.189 | 9.108 | 9.157 | 3,870,799 | -0.03(-0.35%) |
Jan 10, 2014 | 9.297 | 9.400 | 9.151 | 9.189 | 6,080,026 | -0.10(-1.11%) |
Jan 09, 2014 | 9.216 | 9.332 | 9.216 | 9.292 | 5,286,018 | +0.08(+0.82%) |
Jan 08, 2014 | 9.108 | 9.243 | 9.049 | 9.216 | 4,737,040 | +0.12(+1.37%) |
Jan 07, 2014 | 9.033 | 9.124 | 8.989 | 9.092 | 3,474,177 | +0.14(+1.57%) |
Jan 06, 2014 | 9.027 | 9.054 | 8.946 | 8.951 | 2,883,221 | -0.04(-0.48%) |
Jan 03, 2014 | 9.000 | 9.038 | 8.968 | 8.995 | 2,096,039 | +0.01(+0.12%) |