Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.895 | 10.01 | 9.895 | 9.916 | 13,701,675 | +0.07(+0.71%) |
Mar 28, 2014 | 9.776 | 9.929 | 9.707 | 9.846 | 11,606,392 | +0.11(+1.14%) |
Mar 27, 2014 | 9.950 | 10.03 | 9.700 | 9.734 | 18,799,496 | -0.16(-1.62%) |
Mar 26, 2014 | 10.07 | 10.10 | 9.888 | 9.895 | 26,142,492 | -0.13(-1.32%) |
Mar 25, 2014 | 9.964 | 10.05 | 9.888 | 10.03 | 14,440,815 | +0.10(+0.98%) |
Mar 24, 2014 | 10.07 | 10.15 | 9.867 | 9.929 | 16,805,124 | -0.07(-0.70%) |
Mar 21, 2014 | 10.15 | 10.24 | 9.985 | 9.999 | 26,409,028 | -0.05(-0.48%) |
Mar 20, 2014 | 9.839 | 10.15 | 9.839 | 10.05 | 31,247,080 | +0.16(+1.62%) |
Mar 19, 2014 | 9.748 | 9.957 | 9.717 | 9.888 | 26,974,714 | +0.16(+1.65%) |
Mar 18, 2014 | 9.721 | 9.776 | 9.672 | 9.728 | 13,502,650 | +0.01(+0.14%) |
Mar 17, 2014 | 9.644 | 9.734 | 9.616 | 9.714 | 13,062,302 | +0.11(+1.16%) |
Mar 14, 2014 | 9.546 | 9.689 | 9.533 | 9.602 | 18,645,446 | +0.03(+0.36%) |
Mar 13, 2014 | 9.616 | 9.693 | 9.540 | 9.567 | 17,760,200 | -0.02(-0.22%) |
Mar 12, 2014 | 9.553 | 9.602 | 9.491 | 9.588 | 12,352,902 | -0.01(-0.07%) |
Mar 11, 2014 | 9.734 | 9.755 | 9.567 | 9.595 | 18,696,180 | -0.14(-1.43%) |
Mar 10, 2014 | 9.665 | 9.755 | 9.615 | 9.734 | 20,615,362 | +0.06(+0.58%) |
Mar 07, 2014 | 9.595 | 9.776 | 9.581 | 9.679 | 25,541,982 | +0.18(+1.91%) |
Mar 06, 2014 | 9.338 | 9.512 | 9.289 | 9.498 | 21,498,414 | +0.19(+2.10%) |
Mar 05, 2014 | 9.331 | 9.345 | 9.268 | 9.303 | 12,454,986 | -0.03(-0.37%) |
Mar 04, 2014 | 9.184 | 9.352 | 9.170 | 9.338 | 11,708,741 | +0.26(+2.84%) |
Mar 03, 2014 | 9.094 | 9.129 | 9.003 | 9.080 | 14,587,731 | -0.09(-0.99%) |
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%) |