Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.031 | 9.205 | 9.017 | 9.170 | 14,959,811 | +0.15(+1.66%) |
Feb 27, 2014 | 9.007 | 9.062 | 8.972 | 9.021 | 10,101,740 | +0.00(+0.00%) |
Feb 26, 2014 | 8.979 | 9.048 | 8.944 | 9.021 | 11,567,955 | +0.08(+0.85%) |
Feb 25, 2014 | 9.000 | 9.000 | 8.910 | 8.944 | 13,119,816 | -0.05(-0.54%) |
Feb 24, 2014 | 8.944 | 9.083 | 8.910 | 8.993 | 11,676,292 | +0.08(+0.93%) |
Feb 21, 2014 | 8.854 | 8.962 | 8.854 | 8.910 | 10,569,246 | +0.06(+0.71%) |
Feb 20, 2014 | 8.764 | 8.868 | 8.674 | 8.847 | 13,533,252 | +0.08(+0.95%) |
Feb 19, 2014 | 8.903 | 8.931 | 8.733 | 8.764 | 15,917,451 | -0.19(-2.17%) |
Feb 18, 2014 | 8.979 | 9.007 | 8.869 | 8.958 | 13,268,018 | +0.00(+0.00%) |
Feb 14, 2014 | 8.938 | 8.958 | 8.958 | 8.958 | 12,530,517 | +0.03(+0.31%) |
Feb 13, 2014 | 8.861 | 8.944 | 8.778 | 8.931 | 12,266,614 | -0.02(-0.23%) |
Feb 12, 2014 | 8.875 | 9.139 | 8.875 | 8.951 | 13,452,584 | +0.07(+0.78%) |
Feb 11, 2014 | 8.799 | 8.903 | 8.709 | 8.882 | 16,026,259 | +0.10(+1.11%) |
Feb 10, 2014 | 8.847 | 8.882 | 8.709 | 8.785 | 11,875,337 | -0.05(-0.55%) |
Feb 07, 2014 | 8.816 | 8.924 | 8.750 | 8.834 | 13,478,641 | +0.06(+0.71%) |
Feb 06, 2014 | 8.605 | 8.778 | 8.605 | 8.771 | 10,122,973 | +0.19(+2.18%) |
Feb 05, 2014 | 8.598 | 8.646 | 8.515 | 8.584 | 19,770,520 | -0.07(-0.80%) |
Feb 04, 2014 | 8.591 | 8.716 | 8.494 | 8.653 | 13,974,550 | +0.12(+1.38%) |
Feb 03, 2014 | 8.840 | 8.861 | 8.515 | 8.535 | 18,634,054 | -0.31(-3.53%) |
Jan 31, 2014 | 8.840 | 8.944 | 8.813 | 8.847 | 16,777,888 | -0.15(-1.62%) |
Jan 30, 2014 | 8.993 | 9.014 | 8.827 | 8.993 | 17,150,000 | +0.07(+0.78%) |
Jan 29, 2014 | 8.910 | 9.028 | 8.868 | 8.924 | 19,799,034 | -0.06(-0.69%) |
Jan 28, 2014 | 8.910 | 9.031 | 8.882 | 8.986 | 19,005,690 | +0.07(+0.78%) |
Jan 27, 2014 | 9.000 | 9.083 | 8.847 | 8.917 | 26,445,556 | -0.05(-0.54%) |
Jan 24, 2014 | 9.437 | 9.437 | 8.944 | 8.965 | 43,143,000 | -0.52(-5.48%) |
Jan 23, 2014 | 9.603 | 9.707 | 9.284 | 9.485 | 37,221,096 | -0.32(-3.25%) |
Jan 22, 2014 | 9.749 | 9.804 | 9.645 | 9.804 | 20,078,996 | +0.09(+0.93%) |
Jan 21, 2014 | 9.485 | 9.714 | 9.471 | 9.714 | 24,329,816 | +0.33(+3.47%) |
Jan 17, 2014 | 9.402 | 9.388 | 9.388 | 9.388 | 10,938,873 | +0.01(+0.07%) |
Jan 16, 2014 | 9.485 | 9.492 | 9.340 | 9.381 | 11,285,125 | -0.10(-1.10%) |
Jan 15, 2014 | 9.409 | 9.534 | 9.437 | 9.485 | 10,885,231 | +0.08(+0.81%) |
Jan 14, 2014 | 9.402 | 9.465 | 9.367 | 9.409 | 16,591,186 | +0.07(+0.74%) |
Jan 13, 2014 | 9.458 | 9.465 | 9.298 | 9.340 | 9,363,943 | -0.11(-1.17%) |
Jan 10, 2014 | 9.527 | 9.534 | 9.381 | 9.451 | 13,679,135 | -0.09(-0.94%) |
Jan 09, 2014 | 9.458 | 9.596 | 9.458 | 9.541 | 24,373,024 | +0.09(+0.95%) |
Jan 08, 2014 | 9.354 | 9.482 | 9.298 | 9.451 | 18,167,834 | +0.06(+0.66%) |
Jan 07, 2014 | 9.385 | 9.475 | 9.326 | 9.388 | 16,702,572 | +0.07(+0.74%) |
Jan 06, 2014 | 9.291 | 9.440 | 9.291 | 9.319 | 18,683,718 | +0.08(+0.90%) |
Jan 03, 2014 | 9.236 | 9.319 | 9.194 | 9.236 | 8,034,788 | +0.02(+0.23%) |
Jan 02, 2014 | 9.312 | 9.319 | 9.194 | 9.215 | 9,159,859 | -0.09(-0.97%) |
Dec 31, 2013 | 9.284 | 9.305 | 9.305 | 9.305 | 5,267,741 | +0.03(+0.30%) |
Dec 30, 2013 | 9.298 | 9.333 | 9.263 | 9.277 | 4,314,448 | -0.01(-0.15%) |
Dec 27, 2013 | 9.340 | 9.354 | 9.277 | 9.291 | 3,614,661 | -0.03(-0.30%) |
Dec 26, 2013 | 9.361 | 9.381 | 9.298 | 9.319 | 4,354,514 | -0.01(-0.07%) |
Dec 24, 2013 | 9.347 | 9.395 | 9.319 | 9.326 | 2,823,232 | -0.01(-0.07%) |
Dec 23, 2013 | 9.284 | 9.347 | 9.243 | 9.333 | 7,269,981 | +0.10(+1.05%) |
Dec 20, 2013 | 9.263 | 9.305 | 9.180 | 9.236 | 18,989,186 | +0.03(+0.38%) |
Dec 19, 2013 | 9.180 | 9.250 | 9.125 | 9.201 | 9,689,166 | +0.00(+0.00%) |
Dec 18, 2013 | 9.083 | 9.208 | 8.917 | 9.201 | 18,034,394 | +0.13(+1.45%) |
Dec 17, 2013 | 9.173 | 9.180 | 9.028 | 9.069 | 15,762,980 | -0.13(-1.43%) |
Dec 16, 2013 | 9.069 | 9.229 | 9.069 | 9.201 | 11,988,474 | +0.16(+1.76%) |
Dec 13, 2013 | 9.048 | 9.104 | 8.993 | 9.042 | 10,227,388 | -0.03(-0.31%) |
Dec 12, 2013 | 8.951 | 9.125 | 8.944 | 9.069 | 18,620,308 | +0.11(+1.24%) |
Dec 11, 2013 | 9.062 | 9.062 | 8.917 | 8.958 | 16,530,575 | -0.06(-0.62%) |
Dec 10, 2013 | 8.910 | 9.048 | 8.861 | 9.014 | 16,874,958 | +0.08(+0.93%) |
Dec 09, 2013 | 8.993 | 9.007 | 8.868 | 8.931 | 13,513,142 | -0.05(-0.54%) |
Dec 06, 2013 | 8.938 | 9.000 | 8.889 | 8.979 | 10,793,460 | +0.15(+1.65%) |
Dec 05, 2013 | 8.861 | 8.903 | 8.771 | 8.834 | 14,295,579 | -0.07(-0.78%) |
Dec 04, 2013 | 8.764 | 8.931 | 8.716 | 8.903 | 19,232,190 | +0.18(+2.07%) |
Dec 03, 2013 | 8.834 | 8.868 | 8.657 | 8.723 | 17,261,510 | -0.12(-1.41%) |