Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.760 | 9.847 | 9.691 | 9.760 | 244,119 | +0.02(+0.26%) |
Mar 28, 2014 | 9.735 | 9.991 | 9.660 | 9.735 | 568,669 | +0.04(+0.45%) |
Mar 27, 2014 | 9.291 | 9.766 | 9.254 | 9.691 | 639,981 | +0.49(+5.37%) |
Mar 26, 2014 | 9.354 | 9.410 | 9.129 | 9.197 | 586,742 | -0.06(-0.61%) |
Mar 25, 2014 | 9.279 | 9.354 | 9.197 | 9.254 | 797,857 | -0.04(-0.47%) |
Mar 24, 2014 | 9.172 | 9.322 | 9.041 | 9.297 | 513,463 | +0.17(+1.92%) |
Mar 21, 2014 | 8.829 | 9.210 | 8.829 | 9.122 | 436,128 | +0.13(+1.46%) |
Mar 20, 2014 | 8.773 | 9.179 | 8.691 | 8.991 | 438,622 | +0.19(+2.20%) |
Mar 19, 2014 | 8.491 | 8.991 | 8.479 | 8.798 | 626,457 | +0.27(+3.15%) |
Mar 18, 2014 | 8.091 | 8.566 | 8.066 | 8.529 | 533,701 | +0.42(+5.24%) |
Mar 17, 2014 | 8.017 | 8.173 | 7.998 | 8.104 | 270,896 | +0.09(+1.09%) |
Mar 14, 2014 | 7.923 | 8.141 | 7.898 | 8.017 | 281,682 | -0.04(-0.47%) |
Mar 13, 2014 | 8.216 | 8.279 | 8.048 | 8.054 | 278,468 | -0.11(-1.30%) |
Mar 12, 2014 | 8.004 | 8.160 | 7.848 | 8.160 | 527,754 | +0.11(+1.40%) |
Mar 11, 2014 | 8.085 | 8.298 | 7.973 | 8.048 | 300,735 | +0.08(+1.02%) |
Mar 10, 2014 | 8.085 | 8.126 | 7.885 | 7.967 | 449,183 | -0.12(-1.47%) |
Mar 07, 2014 | 8.366 | 8.366 | 8.013 | 8.085 | 599,329 | -0.39(-4.64%) |
Mar 06, 2014 | 8.523 | 8.573 | 8.454 | 8.479 | 357,613 | +0.02(+0.30%) |
Mar 05, 2014 | 8.460 | 8.579 | 8.385 | 8.454 | 279,471 | -0.14(-1.60%) |
Mar 04, 2014 | 8.904 | 8.994 | 8.498 | 8.591 | 273,170 | +0.09(+1.03%) |
Mar 03, 2014 | 8.554 | 8.660 | 8.291 | 8.504 | 319,832 | -0.18(-2.09%) |
Feb 28, 2014 | 8.848 | 8.904 | 8.560 | 8.685 | 643,442 | -0.38(-4.20%) |
Feb 27, 2014 | 8.866 | 9.066 | 8.823 | 9.066 | 323,297 | +0.21(+2.33%) |
Feb 26, 2014 | 8.866 | 8.916 | 8.760 | 8.860 | 399,459 | +0.03(+0.35%) |
Feb 25, 2014 | 9.072 | 9.072 | 8.766 | 8.829 | 488,716 | -0.34(-3.68%) |
Feb 24, 2014 | 9.222 | 9.379 | 9.097 | 9.166 | 887,219 | -0.21(-2.27%) |
Feb 21, 2014 | 9.541 | 9.666 | 9.297 | 9.379 | 326,433 | -0.13(-1.38%) |
Feb 20, 2014 | 9.079 | 9.560 | 8.985 | 9.510 | 475,826 | +0.45(+4.97%) |
Feb 19, 2014 | 8.854 | 9.191 | 8.841 | 9.060 | 611,264 | -0.23(-2.49%) |
Feb 18, 2014 | 9.735 | 9.791 | 9.285 | 9.291 | 525,276 | -0.79(-7.81%) |
Feb 14, 2014 | 9.704 | 10.08 | 10.08 | 10.08 | 475,333 | +0.27(+2.74%) |
Feb 13, 2014 | 9.379 | 9.847 | 9.347 | 9.810 | 570,974 | +0.38(+4.04%) |
Feb 12, 2014 | 9.635 | 9.716 | 9.385 | 9.429 | 367,909 | -0.07(-0.79%) |
Feb 11, 2014 | 9.185 | 9.566 | 9.185 | 9.504 | 358,201 | +0.32(+3.54%) |
Feb 10, 2014 | 9.291 | 9.372 | 9.135 | 9.179 | 307,539 | -0.14(-1.54%) |
Feb 07, 2014 | 9.210 | 9.372 | 9.010 | 9.322 | 535,729 | +0.03(+0.34%) |
Feb 06, 2014 | 9.085 | 9.304 | 9.079 | 9.291 | 377,517 | +0.22(+2.41%) |
Feb 05, 2014 | 9.085 | 9.147 | 8.916 | 9.072 | 303,957 | -0.22(-2.35%) |
Feb 04, 2014 | 9.266 | 9.397 | 9.166 | 9.291 | 320,441 | +0.14(+1.50%) |
Feb 03, 2014 | 9.510 | 9.516 | 9.122 | 9.154 | 344,805 | -0.31(-3.30%) |
Jan 31, 2014 | 9.304 | 9.622 | 9.291 | 9.466 | 438,740 | -0.18(-1.88%) |
Jan 30, 2014 | 9.616 | 9.729 | 9.529 | 9.647 | 381,150 | +0.00(+0.00%) |
Jan 29, 2014 | 9.491 | 9.791 | 9.454 | 9.647 | 210,382 | -0.09(-0.90%) |
Jan 28, 2014 | 9.685 | 9.816 | 9.597 | 9.735 | 206,422 | +0.02(+0.26%) |
Jan 27, 2014 | 9.791 | 9.816 | 9.516 | 9.710 | 258,926 | -0.10(-1.02%) |
Jan 24, 2014 | 9.828 | 9.935 | 9.666 | 9.810 | 396,442 | -0.09(-0.95%) |
Jan 23, 2014 | 10.15 | 10.17 | 9.747 | 9.903 | 461,724 | -0.43(-4.17%) |
Jan 22, 2014 | 10.28 | 10.34 | 10.14 | 10.33 | 403,625 | -0.06(-0.54%) |
Jan 21, 2014 | 10.28 | 10.39 | 10.07 | 10.39 | 439,851 | +0.03(+0.24%) |
Jan 17, 2014 | 10.38 | 10.37 | 10.37 | 10.37 | 545,592 | -0.22(-2.07%) |
Jan 16, 2014 | 10.64 | 10.68 | 10.47 | 10.58 | 108,700 | -0.08(-0.76%) |
Jan 15, 2014 | 10.68 | 10.77 | 10.55 | 10.67 | 232,844 | -0.01(-0.12%) |
Jan 14, 2014 | 10.57 | 10.73 | 10.52 | 10.68 | 197,546 | +0.13(+1.24%) |
Jan 13, 2014 | 10.74 | 10.78 | 10.41 | 10.55 | 210,908 | -0.22(-2.03%) |
Jan 10, 2014 | 10.57 | 10.78 | 10.55 | 10.77 | 202,600 | +0.29(+2.74%) |
Jan 09, 2014 | 10.38 | 10.55 | 10.32 | 10.48 | 254,434 | -0.12(-1.12%) |
Jan 08, 2014 | 10.59 | 10.72 | 10.47 | 10.60 | 260,925 | -0.01(-0.12%) |
Jan 07, 2014 | 10.88 | 10.88 | 10.59 | 10.61 | 262,455 | -0.27(-2.47%) |
Jan 06, 2014 | 10.71 | 10.98 | 10.61 | 10.88 | 414,932 | +0.15(+1.40%) |
Jan 03, 2014 | 10.70 | 10.81 | 10.59 | 10.73 | 210,313 | +0.11(+1.00%) |