Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.262 | 9.281 | 9.257 | 9.257 | 8,200 | +0.19(+2.05%) |
Mar 28, 2014 | 9.071 | 9.071 | 9.071 | 9.071 | 41 | +0.00(+0.00%) |
Mar 27, 2014 | 8.941 | 9.071 | 8.941 | 9.071 | 3,333 | +0.32(+3.67%) |
Mar 25, 2014 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | +0.17(+1.96%) |
Mar 24, 2014 | 8.701 | 8.701 | 8.582 | 8.582 | 1,866 | -0.07(-0.82%) |
Mar 21, 2014 | 8.439 | 8.691 | 8.439 | 8.653 | 3,512 | +0.09(+1.06%) |
Mar 20, 2014 | 8.625 | 8.625 | 8.563 | 8.563 | 6,306 | +0.11(+1.36%) |
Mar 19, 2014 | 8.392 | 8.448 | 8.392 | 8.448 | 1,393 | +0.33(+4.03%) |
Mar 18, 2014 | 8.120 | 8.120 | 8.120 | 8.120 | 840 | +0.03(+0.41%) |
Mar 17, 2014 | 8.087 | 8.087 | 8.087 | 8.087 | 521 | +0.00(+0.00%) |
Mar 14, 2014 | 8.092 | 8.092 | 8.087 | 8.087 | 1,261 | -0.06(-0.70%) |
Mar 13, 2014 | 8.201 | 8.201 | 8.120 | 8.144 | 3,994 | +0.01(+0.12%) |
Mar 11, 2014 | 8.135 | 8.135 | 8.135 | 0 | -0.01(-0.12%) | |
Mar 10, 2014 | 8.144 | 8.144 | 8.144 | 8.144 | 210 | -0.15(-1.83%) |
Mar 07, 2014 | 8.406 | 8.406 | 8.252 | 8.296 | 6,878 | -0.29(-3.33%) |
Mar 06, 2014 | 8.572 | 8.675 | 8.568 | 8.582 | 6,377 | +0.14(+1.69%) |
Mar 05, 2014 | 8.382 | 8.506 | 8.358 | 8.439 | 3,836 | +0.17(+2.01%) |
Feb 27, 2014 | 8.273 | 8.273 | 8.273 | 0 | +0.00(+0.00%) | |
Feb 26, 2014 | 8.337 | 8.337 | 8.273 | 8.273 | 1,692 | -0.01(-0.12%) |
Feb 25, 2014 | 8.365 | 8.368 | 8.282 | 8.282 | 1,439 | -0.18(-2.13%) |
Feb 24, 2014 | 8.463 | 8.463 | 8.463 | 8.463 | 704 | +0.04(+0.51%) |
Feb 21, 2014 | 8.385 | 8.420 | 8.385 | 8.420 | 1,496 | +0.08(+0.91%) |
Feb 20, 2014 | 8.316 | 8.354 | 8.316 | 8.344 | 9,030 | +0.32(+4.03%) |
Feb 19, 2014 | 7.982 | 8.020 | 7.982 | 8.020 | 2,314 | -0.08(-1.00%) |
Feb 18, 2014 | 8.244 | 8.246 | 8.097 | 8.101 | 5,480 | -0.44(-5.18%) |
Feb 14, 2014 | 8.544 | 8.544 | 8.544 | 0 | +0.13(+1.53%) | |
Feb 13, 2014 | 8.415 | 8.415 | 8.415 | 8.415 | 1,051 | +0.01(+0.18%) |
Feb 12, 2014 | 8.463 | 8.463 | 8.400 | 8.400 | 1,305 | -0.11(-1.24%) |
Feb 11, 2014 | 8.462 | 8.544 | 8.462 | 8.506 | 2,036 | +0.19(+2.25%) |
Feb 10, 2014 | 8.318 | 8.318 | 8.318 | 8.318 | 613 | -0.19(-2.26%) |
Feb 07, 2014 | 8.525 | 8.572 | 8.496 | 8.510 | 6,564 | +0.35(+4.25%) |
Feb 05, 2014 | 8.163 | 8.163 | 8.163 | 0 | -0.16(-1.89%) | |
Feb 04, 2014 | 8.158 | 8.320 | 8.158 | 8.320 | 41,088 | +0.18(+2.16%) |
Feb 03, 2014 | 8.244 | 8.244 | 8.144 | 8.144 | 4,696 | -0.21(-2.55%) |
Jan 31, 2014 | 8.357 | 8.357 | 8.357 | 8.357 | 437 | -0.03(-0.34%) |
Jan 30, 2014 | 8.472 | 8.472 | 8.377 | 8.386 | 3,354 | +0.07(+0.89%) |
Jan 29, 2014 | 8.334 | 8.334 | 8.292 | 8.312 | 1,694 | -0.16(-1.89%) |
Jan 28, 2014 | 8.524 | 8.524 | 8.453 | 8.472 | 12,465 | -0.05(-0.53%) |
Jan 27, 2014 | 8.549 | 8.549 | 8.449 | 8.518 | 23,564 | -0.04(-0.53%) |
Jan 24, 2014 | 8.602 | 8.602 | 8.563 | 8.563 | 3,962 | -0.20(-2.33%) |
Jan 23, 2014 | 8.873 | 8.873 | 8.701 | 8.767 | 1,723 | -0.19(-2.12%) |
Jan 22, 2014 | 8.948 | 8.991 | 8.948 | 8.958 | 9,051 | +0.00(+0.00%) |
Jan 21, 2014 | 8.990 | 9.015 | 8.958 | 8.958 | 2,230 | -0.11(-1.26%) |
Jan 17, 2014 | 9.072 | 9.072 | 9.072 | 0 | +0.02(+0.21%) | |
Jan 16, 2014 | 9.074 | 9.107 | 9.053 | 9.053 | 5,833 | -0.05(-0.50%) |
Jan 15, 2014 | 9.096 | 9.100 | 9.096 | 9.098 | 4,145 | +0.05(+0.61%) |
Jan 13, 2014 | 9.043 | 9.043 | 9.043 | 9.043 | 0 | -0.04(-0.41%) |
Jan 10, 2014 | 9.084 | 9.084 | 8.999 | 9.080 | 7,252 | -0.00(-0.01%) |
Jan 07, 2014 | 9.081 | 9.081 | 9.081 | 0 | +0.03(+0.37%) | |
Jan 06, 2014 | 9.061 | 9.061 | 9.048 | 9.048 | 1,135 | -0.14(-1.55%) |
Jan 03, 2014 | 9.096 | 9.191 | 9.061 | 9.191 | 8,431 | +0.11(+1.26%) |