Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.763 | 9.873 | 9.763 | 9.784 | 13,885,940 | +0.07(+0.71%) |
Mar 28, 2014 | 9.647 | 9.798 | 9.578 | 9.715 | 11,762,479 | +0.11(+1.14%) |
Mar 27, 2014 | 9.818 | 9.901 | 9.571 | 9.605 | 19,052,318 | -0.16(-1.62%) |
Mar 26, 2014 | 9.935 | 9.963 | 9.756 | 9.763 | 26,494,066 | -0.13(-1.32%) |
Mar 25, 2014 | 9.832 | 9.914 | 9.756 | 9.894 | 14,635,020 | +0.10(+0.98%) |
Mar 24, 2014 | 9.935 | 10.02 | 9.736 | 9.798 | 17,031,126 | -0.07(-0.70%) |
Mar 21, 2014 | 10.01 | 10.10 | 9.853 | 9.866 | 26,764,186 | -0.05(-0.49%) |
Mar 20, 2014 | 9.708 | 10.02 | 9.708 | 9.914 | 31,667,302 | +0.16(+1.62%) |
Mar 19, 2014 | 9.619 | 9.825 | 9.588 | 9.756 | 27,337,480 | +0.16(+1.65%) |
Mar 18, 2014 | 9.592 | 9.647 | 9.543 | 9.598 | 13,684,239 | +0.01(+0.14%) |
Mar 17, 2014 | 9.516 | 9.605 | 9.489 | 9.585 | 13,237,969 | +0.11(+1.16%) |
Mar 14, 2014 | 9.420 | 9.561 | 9.406 | 9.475 | 18,896,196 | +0.03(+0.36%) |
Mar 13, 2014 | 9.489 | 9.564 | 9.413 | 9.440 | 17,999,044 | -0.02(-0.22%) |
Mar 12, 2014 | 9.427 | 9.475 | 9.365 | 9.461 | 12,519,028 | -0.01(-0.07%) |
Mar 11, 2014 | 9.605 | 9.626 | 9.440 | 9.468 | 18,947,612 | -0.14(-1.43%) |
Mar 10, 2014 | 9.537 | 9.626 | 9.488 | 9.605 | 20,892,604 | +0.05(+0.58%) |
Mar 07, 2014 | 9.468 | 9.647 | 9.454 | 9.550 | 25,885,480 | +0.18(+1.91%) |
Mar 06, 2014 | 9.214 | 9.385 | 9.166 | 9.372 | 21,787,532 | +0.19(+2.10%) |
Mar 05, 2014 | 9.207 | 9.221 | 9.145 | 9.179 | 12,622,486 | -0.03(-0.37%) |
Mar 04, 2014 | 9.063 | 9.227 | 9.049 | 9.214 | 11,866,204 | +0.25(+2.84%) |
Mar 03, 2014 | 8.973 | 9.008 | 8.884 | 8.959 | 14,783,912 | -0.09(-0.99%) |
Feb 28, 2014 | 8.911 | 9.083 | 8.898 | 9.049 | 15,160,996 | +0.15(+1.66%) |
Feb 27, 2014 | 8.887 | 8.942 | 8.853 | 8.901 | 10,237,592 | +0.00(+0.00%) |
Feb 26, 2014 | 8.860 | 8.928 | 8.826 | 8.901 | 11,723,525 | +0.08(+0.85%) |
Feb 25, 2014 | 8.881 | 8.881 | 8.792 | 8.826 | 13,296,256 | -0.05(-0.54%) |
Feb 24, 2014 | 8.826 | 8.963 | 8.792 | 8.874 | 11,833,319 | +0.08(+0.93%) |
Feb 21, 2014 | 8.737 | 8.843 | 8.737 | 8.792 | 10,711,385 | +0.06(+0.71%) |
Feb 20, 2014 | 8.648 | 8.751 | 8.559 | 8.730 | 13,715,253 | +0.08(+0.95%) |
Feb 19, 2014 | 8.785 | 8.812 | 8.617 | 8.648 | 16,131,516 | -0.19(-2.17%) |
Feb 18, 2014 | 8.860 | 8.887 | 8.751 | 8.839 | 13,446,451 | +0.00(+0.00%) |
Feb 14, 2014 | 8.819 | 8.839 | 8.839 | 8.839 | 12,699,032 | +0.03(+0.31%) |
Feb 13, 2014 | 8.744 | 8.826 | 8.662 | 8.812 | 12,431,580 | -0.02(-0.23%) |
Feb 12, 2014 | 8.757 | 9.017 | 8.757 | 8.833 | 13,633,500 | +0.07(+0.78%) |
Feb 11, 2014 | 8.682 | 8.785 | 8.593 | 8.764 | 16,241,786 | +0.10(+1.10%) |
Feb 10, 2014 | 8.730 | 8.764 | 8.593 | 8.668 | 12,035,041 | -0.05(-0.55%) |
Feb 07, 2014 | 8.699 | 8.805 | 8.634 | 8.716 | 13,659,907 | +0.06(+0.71%) |
Feb 06, 2014 | 8.491 | 8.662 | 8.491 | 8.655 | 10,259,110 | +0.18(+2.18%) |
Feb 05, 2014 | 8.484 | 8.532 | 8.402 | 8.470 | 20,036,402 | -0.07(-0.80%) |
Feb 04, 2014 | 8.477 | 8.600 | 8.381 | 8.538 | 14,162,485 | +0.12(+1.38%) |
Feb 03, 2014 | 8.723 | 8.744 | 8.402 | 8.422 | 18,884,652 | -0.31(-3.53%) |
Jan 31, 2014 | 8.723 | 8.826 | 8.696 | 8.730 | 17,003,524 | -0.14(-1.62%) |
Jan 30, 2014 | 8.874 | 8.894 | 8.709 | 8.874 | 17,380,640 | +0.07(+0.78%) |
Jan 29, 2014 | 8.792 | 8.908 | 8.751 | 8.805 | 20,065,298 | -0.06(-0.69%) |
Jan 28, 2014 | 8.792 | 8.911 | 8.764 | 8.867 | 19,261,286 | +0.07(+0.78%) |
Jan 27, 2014 | 8.881 | 8.963 | 8.730 | 8.798 | 26,801,206 | -0.05(-0.54%) |
Jan 24, 2014 | 9.312 | 9.312 | 8.826 | 8.846 | 43,723,204 | -0.51(-5.48%) |
Jan 23, 2014 | 9.476 | 9.578 | 9.161 | 9.359 | 37,721,656 | -0.31(-3.25%) |
Jan 22, 2014 | 9.619 | 9.674 | 9.517 | 9.674 | 20,349,026 | +0.09(+0.93%) |
Jan 21, 2014 | 9.359 | 9.585 | 9.346 | 9.585 | 24,657,012 | +0.32(+3.47%) |
Jan 17, 2014 | 9.277 | 9.264 | 9.264 | 9.264 | 11,085,983 | +0.01(+0.07%) |
Jan 16, 2014 | 9.359 | 9.366 | 9.216 | 9.257 | 11,436,892 | -0.10(-1.10%) |
Jan 15, 2014 | 9.284 | 9.407 | 9.312 | 9.359 | 11,031,620 | +0.08(+0.81%) |
Jan 14, 2014 | 9.277 | 9.339 | 9.243 | 9.284 | 16,814,310 | +0.07(+0.74%) |
Jan 13, 2014 | 9.332 | 9.339 | 9.175 | 9.216 | 9,489,873 | -0.11(-1.17%) |
Jan 10, 2014 | 9.400 | 9.407 | 9.257 | 9.325 | 13,863,098 | -0.09(-0.94%) |
Jan 09, 2014 | 9.332 | 9.469 | 9.332 | 9.414 | 24,700,802 | +0.09(+0.95%) |
Jan 08, 2014 | 9.229 | 9.356 | 9.175 | 9.325 | 18,412,162 | +0.06(+0.66%) |
Jan 07, 2014 | 9.260 | 9.349 | 9.202 | 9.264 | 16,927,194 | +0.07(+0.74%) |
Jan 06, 2014 | 9.168 | 9.315 | 9.168 | 9.195 | 18,934,984 | +0.08(+0.90%) |
Jan 03, 2014 | 9.113 | 9.195 | 9.072 | 9.113 | 8,142,843 | +0.02(+0.23%) |