Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.904 | 10.02 | 9.904 | 9.925 | 13,689,078 | +0.07(+0.71%) |
Mar 28, 2014 | 9.785 | 9.939 | 9.716 | 9.855 | 11,595,722 | +0.11(+1.14%) |
Mar 27, 2014 | 9.960 | 10.04 | 9.709 | 9.743 | 18,782,212 | -0.16(-1.62%) |
Mar 26, 2014 | 10.08 | 10.11 | 9.897 | 9.904 | 26,118,458 | -0.13(-1.32%) |
Mar 25, 2014 | 9.973 | 10.06 | 9.897 | 10.04 | 14,427,539 | +0.10(+0.98%) |
Mar 24, 2014 | 10.08 | 10.16 | 9.876 | 9.939 | 16,789,674 | -0.07(-0.70%) |
Mar 21, 2014 | 10.15 | 10.25 | 9.994 | 10.01 | 26,384,748 | -0.05(-0.49%) |
Mar 20, 2014 | 9.848 | 10.16 | 9.848 | 10.06 | 31,218,352 | +0.16(+1.62%) |
Mar 19, 2014 | 9.757 | 9.966 | 9.726 | 9.897 | 26,949,914 | +0.16(+1.65%) |
Mar 18, 2014 | 9.729 | 9.785 | 9.681 | 9.736 | 13,490,237 | +0.01(+0.14%) |
Mar 17, 2014 | 9.653 | 9.743 | 9.625 | 9.723 | 13,050,293 | +0.11(+1.16%) |
Mar 14, 2014 | 9.555 | 9.698 | 9.541 | 9.611 | 18,628,304 | +0.03(+0.36%) |
Mar 13, 2014 | 9.625 | 9.702 | 9.548 | 9.576 | 17,743,872 | -0.02(-0.22%) |
Mar 12, 2014 | 9.562 | 9.611 | 9.500 | 9.597 | 12,341,545 | -0.01(-0.07%) |
Mar 11, 2014 | 9.743 | 9.764 | 9.576 | 9.604 | 18,678,992 | -0.14(-1.43%) |
Mar 10, 2014 | 9.674 | 9.764 | 9.624 | 9.743 | 20,596,408 | +0.06(+0.58%) |
Mar 07, 2014 | 9.604 | 9.785 | 9.590 | 9.688 | 25,518,500 | +0.18(+1.91%) |
Mar 06, 2014 | 9.346 | 9.520 | 9.297 | 9.506 | 21,478,650 | +0.20(+2.10%) |
Mar 05, 2014 | 9.339 | 9.353 | 9.276 | 9.311 | 12,443,536 | -0.03(-0.37%) |
Mar 04, 2014 | 9.193 | 9.360 | 9.179 | 9.346 | 11,697,976 | +0.26(+2.84%) |
Mar 03, 2014 | 9.102 | 9.137 | 9.012 | 9.088 | 14,574,320 | -0.09(-0.99%) |
Feb 28, 2014 | 9.040 | 9.214 | 9.026 | 9.179 | 14,946,058 | +0.15(+1.66%) |
Feb 27, 2014 | 9.015 | 9.071 | 8.980 | 9.029 | 10,092,453 | +0.00(+0.00%) |
Feb 26, 2014 | 8.987 | 9.057 | 8.953 | 9.029 | 11,557,320 | +0.08(+0.85%) |
Feb 25, 2014 | 9.008 | 9.008 | 8.918 | 8.953 | 13,107,755 | -0.05(-0.54%) |
Feb 24, 2014 | 8.953 | 9.092 | 8.918 | 9.001 | 11,665,558 | +0.08(+0.93%) |
Feb 21, 2014 | 8.863 | 8.970 | 8.863 | 8.918 | 10,559,529 | +0.06(+0.71%) |
Feb 20, 2014 | 8.772 | 8.876 | 8.682 | 8.856 | 13,520,811 | +0.08(+0.95%) |
Feb 19, 2014 | 8.911 | 8.939 | 8.741 | 8.772 | 15,902,818 | -0.19(-2.17%) |
Feb 18, 2014 | 8.987 | 9.015 | 8.877 | 8.967 | 13,255,821 | +0.00(+0.00%) |
Feb 14, 2014 | 8.946 | 8.967 | 8.967 | 8.967 | 12,518,998 | +0.03(+0.31%) |
Feb 13, 2014 | 8.869 | 8.953 | 8.786 | 8.939 | 12,255,337 | -0.02(-0.23%) |
Feb 12, 2014 | 8.883 | 9.147 | 8.883 | 8.960 | 13,440,217 | +0.07(+0.78%) |
Feb 11, 2014 | 8.807 | 8.911 | 8.717 | 8.890 | 16,011,526 | +0.10(+1.10%) |
Feb 10, 2014 | 8.856 | 8.890 | 8.717 | 8.793 | 11,864,420 | -0.05(-0.55%) |
Feb 07, 2014 | 8.824 | 8.932 | 8.758 | 8.842 | 13,466,250 | +0.06(+0.71%) |
Feb 06, 2014 | 8.613 | 8.786 | 8.613 | 8.779 | 10,113,666 | +0.19(+2.18%) |
Feb 05, 2014 | 8.606 | 8.654 | 8.522 | 8.592 | 19,752,344 | -0.07(-0.80%) |
Feb 04, 2014 | 8.599 | 8.724 | 8.502 | 8.661 | 13,961,703 | +0.12(+1.38%) |
Feb 03, 2014 | 8.849 | 8.869 | 8.522 | 8.543 | 18,616,924 | -0.31(-3.53%) |
Jan 31, 2014 | 8.849 | 8.953 | 8.821 | 8.856 | 16,762,464 | -0.15(-1.62%) |
Jan 30, 2014 | 9.001 | 9.022 | 8.835 | 9.001 | 17,134,234 | +0.07(+0.78%) |
Jan 29, 2014 | 8.918 | 9.036 | 8.876 | 8.932 | 19,780,832 | -0.06(-0.69%) |
Jan 28, 2014 | 8.918 | 9.039 | 8.890 | 8.994 | 18,988,218 | +0.07(+0.78%) |
Jan 27, 2014 | 9.008 | 9.092 | 8.856 | 8.925 | 26,421,244 | -0.05(-0.54%) |
Jan 24, 2014 | 9.445 | 9.445 | 8.953 | 8.974 | 43,103,340 | -0.52(-5.48%) |
Jan 23, 2014 | 9.612 | 9.716 | 9.293 | 9.494 | 37,186,876 | -0.32(-3.25%) |
Jan 22, 2014 | 9.758 | 9.813 | 9.654 | 9.813 | 20,060,536 | +0.09(+0.93%) |
Jan 21, 2014 | 9.494 | 9.723 | 9.480 | 9.723 | 24,307,448 | +0.33(+3.47%) |
Jan 17, 2014 | 9.411 | 9.397 | 9.397 | 9.397 | 10,928,817 | +0.01(+0.07%) |
Jan 16, 2014 | 9.494 | 9.501 | 9.348 | 9.390 | 11,274,750 | -0.10(-1.10%) |
Jan 15, 2014 | 9.418 | 9.543 | 9.445 | 9.494 | 10,875,224 | +0.08(+0.81%) |
Jan 14, 2014 | 9.411 | 9.473 | 9.376 | 9.418 | 16,575,933 | +0.07(+0.74%) |
Jan 13, 2014 | 9.466 | 9.473 | 9.307 | 9.348 | 9,355,335 | -0.11(-1.17%) |
Jan 10, 2014 | 9.536 | 9.543 | 9.390 | 9.459 | 13,666,560 | -0.09(-0.94%) |
Jan 09, 2014 | 9.466 | 9.605 | 9.466 | 9.550 | 24,350,618 | +0.09(+0.95%) |
Jan 08, 2014 | 9.362 | 9.491 | 9.307 | 9.459 | 18,151,132 | +0.06(+0.66%) |
Jan 07, 2014 | 9.393 | 9.484 | 9.334 | 9.397 | 16,687,217 | +0.07(+0.74%) |
Jan 06, 2014 | 9.300 | 9.449 | 9.300 | 9.327 | 18,666,542 | +0.08(+0.90%) |
Jan 03, 2014 | 9.244 | 9.327 | 9.203 | 9.244 | 8,027,401 | +0.02(+0.23%) |