Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2014 | 9.321 | 9.327 | 9.203 | 9.223 | 9,151,439 | -0.09(-0.97%) |
Dec 31, 2013 | 9.293 | 9.314 | 9.314 | 9.314 | 5,262,898 | +0.03(+0.30%) |
Dec 30, 2013 | 9.307 | 9.341 | 9.272 | 9.286 | 4,310,481 | -0.01(-0.15%) |
Dec 27, 2013 | 9.348 | 9.362 | 9.286 | 9.300 | 3,611,338 | -0.03(-0.30%) |
Dec 26, 2013 | 9.369 | 9.390 | 9.307 | 9.327 | 4,350,511 | -0.01(-0.07%) |
Dec 24, 2013 | 9.355 | 9.404 | 9.327 | 9.334 | 2,820,636 | -0.01(-0.07%) |
Dec 23, 2013 | 9.293 | 9.355 | 9.251 | 9.341 | 7,263,298 | +0.10(+1.05%) |
Dec 20, 2013 | 9.272 | 9.314 | 9.189 | 9.244 | 18,971,730 | +0.03(+0.38%) |
Dec 19, 2013 | 9.189 | 9.258 | 9.133 | 9.210 | 9,680,259 | +0.00(+0.00%) |
Dec 18, 2013 | 9.092 | 9.216 | 8.925 | 9.210 | 18,017,814 | +0.13(+1.45%) |
Dec 17, 2013 | 9.182 | 9.189 | 9.036 | 9.078 | 15,748,489 | -0.13(-1.43%) |
Dec 16, 2013 | 9.078 | 9.237 | 9.078 | 9.210 | 11,977,453 | +0.16(+1.76%) |
Dec 13, 2013 | 9.057 | 9.112 | 9.001 | 9.050 | 10,217,986 | -0.03(-0.31%) |
Dec 12, 2013 | 8.960 | 9.133 | 8.953 | 9.078 | 18,603,190 | +0.11(+1.24%) |
Dec 11, 2013 | 9.071 | 9.071 | 8.925 | 8.967 | 16,515,378 | -0.06(-0.62%) |
Dec 10, 2013 | 8.918 | 9.057 | 8.869 | 9.022 | 16,859,444 | +0.08(+0.93%) |
Dec 09, 2013 | 9.001 | 9.015 | 8.876 | 8.939 | 13,500,719 | -0.05(-0.54%) |
Dec 06, 2013 | 8.946 | 9.008 | 8.897 | 8.987 | 10,783,538 | +0.15(+1.65%) |
Dec 05, 2013 | 8.869 | 8.911 | 8.779 | 8.842 | 14,282,437 | -0.07(-0.78%) |
Dec 04, 2013 | 8.772 | 8.939 | 8.724 | 8.911 | 19,214,510 | +0.18(+2.07%) |
Dec 03, 2013 | 8.842 | 8.876 | 8.665 | 8.731 | 17,245,640 | -0.12(-1.41%) |