Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.652 | 9.839 | 9.377 | 9.521 | 7,428,686 | -0.10(-1.00%) |
Feb 27, 2014 | 9.673 | 9.852 | 9.563 | 9.618 | 7,521,114 | +0.07(+0.72%) |
Feb 26, 2014 | 9.370 | 9.770 | 9.273 | 9.549 | 11,457,817 | +0.26(+2.82%) |
Feb 25, 2014 | 9.411 | 9.446 | 9.232 | 9.287 | 7,182,616 | -0.08(-0.81%) |
Feb 24, 2014 | 9.357 | 9.487 | 9.246 | 9.363 | 5,753,834 | +0.11(+1.19%) |
Feb 21, 2014 | 9.590 | 9.652 | 9.239 | 9.253 | 8,532,114 | -0.29(-3.03%) |
Feb 20, 2014 | 9.177 | 9.584 | 9.142 | 9.542 | 9,448,239 | +0.36(+3.90%) |
Feb 19, 2014 | 9.349 | 9.466 | 9.142 | 9.184 | 6,645,044 | -0.08(-0.89%) |
Feb 18, 2014 | 9.397 | 9.421 | 9.184 | 9.266 | 11,349,258 | -0.24(-2.54%) |
Feb 14, 2014 | 9.804 | 9.508 | 9.508 | 9.508 | 10,238,149 | -0.23(-2.41%) |
Feb 13, 2014 | 9.342 | 9.935 | 9.301 | 9.742 | 16,364,322 | +0.18(+1.87%) |
Feb 12, 2014 | 9.928 | 9.976 | 9.515 | 9.563 | 16,578,242 | -0.37(-3.75%) |
Feb 11, 2014 | 9.914 | 10.07 | 9.735 | 9.935 | 10,259,334 | +0.08(+0.84%) |
Feb 10, 2014 | 9.983 | 10.20 | 9.701 | 9.852 | 12,116,361 | -0.09(-0.90%) |
Feb 07, 2014 | 9.652 | 10.02 | 9.652 | 9.942 | 6,641,608 | +0.24(+2.49%) |
Feb 06, 2014 | 9.556 | 9.825 | 9.521 | 9.701 | 7,074,886 | +0.14(+1.52%) |
Feb 05, 2014 | 9.790 | 9.825 | 9.246 | 9.556 | 8,994,513 | -0.24(-2.46%) |
Feb 04, 2014 | 9.866 | 9.908 | 9.687 | 9.797 | 6,223,233 | +0.06(+0.57%) |
Feb 03, 2014 | 10.24 | 10.47 | 9.590 | 9.742 | 12,847,164 | -0.35(-3.48%) |
Jan 31, 2014 | 9.597 | 10.23 | 9.425 | 10.09 | 12,922,225 | +0.32(+3.24%) |
Jan 30, 2014 | 9.687 | 9.887 | 9.646 | 9.777 | 8,735,744 | +0.33(+3.50%) |
Jan 29, 2014 | 9.259 | 9.886 | 9.149 | 9.446 | 15,679,691 | +0.11(+1.18%) |
Jan 28, 2014 | 9.632 | 9.632 | 9.046 | 9.335 | 22,276,982 | -0.69(-6.88%) |
Jan 27, 2014 | 9.680 | 10.10 | 9.549 | 10.02 | 20,751,386 | +0.68(+7.31%) |
Jan 24, 2014 | 9.694 | 9.763 | 9.322 | 9.342 | 10,906,843 | -0.59(-5.97%) |
Jan 23, 2014 | 10.05 | 10.07 | 9.701 | 9.935 | 12,461,741 | -0.27(-2.63%) |
Jan 22, 2014 | 9.790 | 10.57 | 9.666 | 10.20 | 23,466,218 | +0.67(+7.01%) |
Jan 21, 2014 | 9.308 | 9.584 | 9.116 | 9.535 | 10,729,664 | +0.31(+3.36%) |
Jan 17, 2014 | 9.349 | 9.225 | 9.225 | 9.225 | 5,911,723 | -0.05(-0.52%) |
Jan 16, 2014 | 9.377 | 9.418 | 9.122 | 9.273 | 4,593,705 | -0.10(-1.10%) |
Jan 15, 2014 | 9.280 | 9.501 | 9.280 | 9.377 | 6,495,418 | +0.10(+1.04%) |
Jan 14, 2014 | 8.922 | 9.322 | 8.922 | 9.280 | 8,551,681 | +0.41(+4.58%) |
Jan 13, 2014 | 9.515 | 9.577 | 8.770 | 8.873 | 14,570,768 | -0.59(-6.20%) |
Jan 10, 2014 | 9.894 | 9.990 | 9.308 | 9.459 | 10,834,061 | -0.39(-3.99%) |
Jan 09, 2014 | 9.825 | 10.17 | 9.618 | 9.852 | 12,471,144 | +0.10(+0.99%) |
Jan 08, 2014 | 9.839 | 9.970 | 9.687 | 9.756 | 10,595,998 | -0.06(-0.63%) |
Jan 07, 2014 | 9.728 | 10.21 | 9.708 | 9.818 | 12,906,310 | +0.01(+0.14%) |
Jan 06, 2014 | 10.11 | 10.13 | 9.763 | 9.804 | 10,213,886 | -0.28(-2.80%) |
Jan 03, 2014 | 9.976 | 10.22 | 9.790 | 10.09 | 9,227,858 | +0.14(+1.46%) |
Jan 02, 2014 | 10.07 | 10.07 | 9.604 | 9.942 | 12,600,941 | -0.20(-1.97%) |
Dec 31, 2013 | 9.804 | 10.14 | 10.14 | 10.14 | 22,574,024 | +0.37(+3.81%) |
Dec 30, 2013 | 9.266 | 9.790 | 9.108 | 9.770 | 12,884,917 | +0.50(+5.35%) |
Dec 27, 2013 | 9.384 | 9.473 | 9.218 | 9.273 | 6,036,893 | -0.06(-0.59%) |
Dec 26, 2013 | 9.418 | 9.494 | 9.170 | 9.328 | 8,732,702 | -0.01(-0.15%) |
Dec 24, 2013 | 8.977 | 9.439 | 8.970 | 9.342 | 8,512,329 | +0.30(+3.28%) |
Dec 23, 2013 | 9.377 | 9.446 | 8.915 | 9.046 | 12,732,437 | -0.22(-2.38%) |
Dec 20, 2013 | 8.873 | 9.411 | 8.839 | 9.266 | 22,236,070 | +0.51(+5.82%) |
Dec 19, 2013 | 8.246 | 8.860 | 8.218 | 8.757 | 17,882,046 | +0.44(+5.32%) |
Dec 18, 2013 | 8.411 | 8.473 | 8.032 | 8.315 | 14,214,427 | -0.05(-0.58%) |
Dec 17, 2013 | 8.238 | 8.425 | 8.032 | 8.363 | 16,537,597 | +0.22(+2.67%) |
Dec 16, 2013 | 7.887 | 8.391 | 7.825 | 8.146 | 28,865,784 | +0.59(+7.80%) |
Dec 13, 2013 | 7.550 | 7.701 | 7.494 | 7.556 | 6,558,965 | +0.00(+0.00%) |
Dec 12, 2013 | 7.632 | 7.736 | 7.481 | 7.556 | 8,073,002 | -0.12(-1.62%) |
Dec 11, 2013 | 7.625 | 7.894 | 7.481 | 7.681 | 22,609,722 | +0.08(+1.10%) |
Dec 10, 2013 | 7.136 | 7.625 | 7.108 | 7.597 | 9,055,903 | +0.40(+5.60%) |
Dec 09, 2013 | 7.322 | 7.412 | 7.115 | 7.195 | 5,667,520 | -0.15(-2.02%) |
Dec 06, 2013 | 7.598 | 7.708 | 7.301 | 7.343 | 0 | -0.17(-2.20%) |
Dec 05, 2013 | 7.591 | 7.777 | 7.412 | 7.508 | 0 | -0.05(-0.64%) |
Dec 04, 2013 | 7.060 | 7.584 | 7.039 | 7.556 | 18,258,302 | +0.46(+6.51%) |
Dec 03, 2013 | 6.846 | 7.136 | 6.846 | 7.095 | 0 | +0.19(+2.80%) |