Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.795 | 8.861 | 8.778 | 8.856 | 3,367,650 | +0.09(+1.07%) |
Mar 28, 2014 | 8.745 | 8.795 | 8.663 | 8.762 | 4,653,225 | +0.04(+0.44%) |
Mar 27, 2014 | 8.778 | 8.844 | 8.685 | 8.723 | 3,948,138 | -0.07(-0.81%) |
Mar 26, 2014 | 8.900 | 8.916 | 8.784 | 8.795 | 6,286,182 | -0.07(-0.81%) |
Mar 25, 2014 | 8.894 | 8.955 | 8.850 | 8.867 | 4,654,477 | +0.00(+0.00%) |
Mar 24, 2014 | 8.977 | 9.032 | 8.856 | 8.867 | 4,166,922 | -0.08(-0.92%) |
Mar 21, 2014 | 8.944 | 9.081 | 8.927 | 8.949 | 7,417,347 | +0.02(+0.25%) |
Mar 20, 2014 | 8.938 | 9.004 | 8.872 | 8.927 | 6,272,503 | -0.02(-0.25%) |
Mar 19, 2014 | 8.977 | 9.026 | 8.911 | 8.949 | 3,143,047 | -0.02(-0.25%) |
Mar 18, 2014 | 8.883 | 8.999 | 8.867 | 8.971 | 3,593,763 | +0.09(+1.06%) |
Mar 17, 2014 | 8.811 | 8.900 | 8.811 | 8.878 | 2,017,653 | +0.08(+0.94%) |
Mar 14, 2014 | 8.723 | 8.833 | 8.723 | 8.795 | 3,108,985 | +0.04(+0.50%) |
Mar 13, 2014 | 8.861 | 8.872 | 8.723 | 8.751 | 4,131,725 | -0.08(-0.94%) |
Mar 12, 2014 | 8.822 | 8.856 | 8.773 | 8.833 | 5,079,056 | +0.02(+0.19%) |
Mar 11, 2014 | 8.872 | 8.883 | 8.800 | 8.817 | 3,792,379 | -0.05(-0.56%) |
Mar 10, 2014 | 8.916 | 8.955 | 8.861 | 8.867 | 4,461,192 | -0.04(-0.49%) |
Mar 07, 2014 | 8.927 | 8.971 | 8.905 | 8.911 | 3,495,638 | +0.02(+0.19%) |
Mar 06, 2014 | 8.900 | 8.905 | 8.811 | 8.894 | 6,981,522 | +0.01(+0.12%) |
Mar 05, 2014 | 8.833 | 8.891 | 8.811 | 8.883 | 3,022,702 | +0.06(+0.69%) |
Mar 04, 2014 | 8.817 | 8.889 | 8.784 | 8.822 | 4,507,545 | +0.10(+1.20%) |
Mar 03, 2014 | 8.745 | 8.781 | 8.690 | 8.718 | 5,684,130 | -0.09(-1.00%) |
Feb 28, 2014 | 8.789 | 8.883 | 8.734 | 8.806 | 6,204,938 | +0.01(+0.13%) |
Feb 27, 2014 | 8.861 | 8.894 | 8.756 | 8.795 | 4,051,782 | -0.08(-0.93%) |
Feb 26, 2014 | 8.784 | 8.883 | 8.762 | 8.878 | 3,579,658 | +0.12(+1.32%) |
Feb 25, 2014 | 8.767 | 8.795 | 8.734 | 8.762 | 3,146,956 | -0.02(-0.19%) |
Feb 24, 2014 | 8.674 | 8.803 | 8.674 | 8.778 | 4,674,598 | +0.10(+1.21%) |
Feb 21, 2014 | 8.635 | 8.685 | 8.552 | 8.674 | 6,396,101 | +0.09(+1.03%) |
Feb 20, 2014 | 8.503 | 8.616 | 8.431 | 8.585 | 3,907,556 | +0.11(+1.30%) |
Feb 19, 2014 | 8.663 | 8.707 | 8.475 | 8.475 | 4,934,313 | -0.21(-2.47%) |
Feb 18, 2014 | 8.734 | 8.734 | 8.630 | 8.690 | 4,504,014 | +0.01(+0.13%) |
Feb 14, 2014 | 8.597 | 8.679 | 8.679 | 8.679 | 3,030,168 | +0.09(+1.03%) |
Feb 13, 2014 | 8.608 | 8.646 | 8.536 | 8.591 | 5,407,593 | -0.06(-0.70%) |
Feb 12, 2014 | 8.597 | 8.723 | 8.580 | 8.652 | 4,640,522 | +0.06(+0.71%) |
Feb 11, 2014 | 8.486 | 8.597 | 8.475 | 8.591 | 4,635,263 | +0.10(+1.17%) |
Feb 10, 2014 | 8.486 | 8.519 | 8.404 | 8.492 | 3,810,312 | +0.03(+0.39%) |
Feb 07, 2014 | 8.508 | 8.544 | 8.431 | 8.459 | 4,167,621 | +0.00(+0.00%) |
Feb 06, 2014 | 8.475 | 8.497 | 8.412 | 8.459 | 4,480,682 | -0.02(-0.20%) |
Feb 05, 2014 | 8.481 | 8.513 | 8.394 | 8.475 | 5,706,293 | +0.01(+0.06%) |
Feb 04, 2014 | 8.443 | 8.557 | 8.378 | 8.470 | 8,208,004 | +0.05(+0.58%) |
Feb 03, 2014 | 8.752 | 8.763 | 8.399 | 8.421 | 11,406,771 | -0.36(-4.08%) |
Jan 31, 2014 | 8.779 | 8.860 | 8.768 | 8.779 | 4,304,693 | -0.09(-0.98%) |
Jan 30, 2014 | 8.795 | 8.866 | 8.730 | 8.866 | 5,647,474 | -0.01(-0.06%) |
Jan 29, 2014 | 9.218 | 9.218 | 8.546 | 8.871 | 10,421,655 | -0.20(-2.15%) |
Jan 28, 2014 | 9.083 | 9.156 | 9.045 | 9.066 | 4,860,658 | -0.01(-0.06%) |
Jan 27, 2014 | 9.126 | 9.191 | 9.066 | 9.072 | 4,058,069 | -0.03(-0.36%) |
Jan 24, 2014 | 9.289 | 9.299 | 9.099 | 9.104 | 5,426,670 | -0.24(-2.55%) |
Jan 23, 2014 | 9.365 | 9.397 | 9.305 | 9.343 | 3,407,464 | -0.06(-0.63%) |
Jan 22, 2014 | 9.327 | 9.411 | 9.305 | 9.403 | 2,860,222 | +0.09(+0.93%) |
Jan 21, 2014 | 9.289 | 9.327 | 9.234 | 9.316 | 3,829,130 | +0.09(+0.94%) |
Jan 17, 2014 | 9.267 | 9.229 | 9.229 | 9.229 | 3,114,093 | -0.02(-0.18%) |
Jan 16, 2014 | 9.272 | 9.272 | 9.186 | 9.245 | 2,333,017 | -0.03(-0.29%) |
Jan 15, 2014 | 9.207 | 9.337 | 9.218 | 9.272 | 3,300,149 | +0.07(+0.71%) |
Jan 14, 2014 | 9.186 | 9.224 | 9.148 | 9.207 | 3,913,767 | +0.02(+0.24%) |
Jan 13, 2014 | 9.186 | 9.218 | 9.137 | 9.186 | 3,858,665 | -0.03(-0.35%) |
Jan 10, 2014 | 9.327 | 9.430 | 9.180 | 9.218 | 6,060,967 | -0.10(-1.11%) |
Jan 09, 2014 | 9.245 | 9.362 | 9.245 | 9.321 | 5,269,447 | +0.08(+0.82%) |
Jan 08, 2014 | 9.137 | 9.272 | 9.077 | 9.245 | 4,722,191 | +0.12(+1.37%) |
Jan 07, 2014 | 9.061 | 9.153 | 9.018 | 9.121 | 3,463,286 | +0.14(+1.57%) |
Jan 06, 2014 | 9.055 | 9.083 | 8.974 | 8.980 | 2,874,183 | -0.04(-0.48%) |
Jan 03, 2014 | 9.028 | 9.066 | 8.996 | 9.023 | 2,089,468 | +0.01(+0.12%) |