Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.700 | 10.03 | 9.685 | 9.986 | 86,849 | +0.32(+3.36%) |
Mar 28, 2014 | 9.641 | 9.794 | 9.604 | 9.662 | 84,818 | +0.01(+0.08%) |
Mar 27, 2014 | 9.903 | 9.910 | 9.595 | 9.654 | 64,840 | -0.20(-2.00%) |
Mar 26, 2014 | 9.993 | 10.03 | 9.698 | 9.851 | 134,839 | -0.10(-1.05%) |
Mar 25, 2014 | 9.313 | 10.00 | 9.313 | 9.956 | 571,126 | +0.66(+7.14%) |
Mar 24, 2014 | 9.492 | 9.669 | 9.236 | 9.293 | 250,487 | -0.20(-2.06%) |
Mar 21, 2014 | 9.752 | 9.864 | 9.481 | 9.488 | 659,397 | -0.25(-2.59%) |
Mar 20, 2014 | 9.582 | 9.857 | 9.582 | 9.741 | 111,142 | +0.17(+1.79%) |
Mar 19, 2014 | 9.597 | 9.658 | 9.492 | 9.569 | 243,680 | -0.01(-0.08%) |
Mar 18, 2014 | 9.575 | 9.691 | 9.487 | 9.577 | 186,455 | +0.00(+0.02%) |
Mar 17, 2014 | 9.468 | 9.665 | 9.459 | 9.575 | 214,386 | +0.13(+1.42%) |
Mar 14, 2014 | 9.440 | 9.533 | 9.382 | 9.440 | 180,902 | +0.01(+0.08%) |
Mar 13, 2014 | 9.533 | 9.542 | 9.367 | 9.433 | 137,814 | -0.10(-1.01%) |
Mar 12, 2014 | 9.354 | 9.617 | 9.107 | 9.529 | 204,745 | +0.11(+1.21%) |
Mar 11, 2014 | 9.759 | 9.789 | 9.404 | 9.415 | 153,139 | -0.39(-3.95%) |
Mar 10, 2014 | 10.02 | 10.06 | 9.673 | 9.802 | 117,255 | -0.27(-2.67%) |
Mar 07, 2014 | 10.36 | 10.41 | 10.03 | 10.07 | 55,557 | -0.25(-2.46%) |
Mar 06, 2014 | 10.43 | 10.51 | 10.27 | 10.32 | 113,813 | -0.10(-0.97%) |
Mar 05, 2014 | 11.11 | 11.11 | 9.951 | 10.43 | 213,002 | -0.80(-7.12%) |
Mar 04, 2014 | 10.97 | 11.25 | 10.79 | 11.23 | 147,276 | +0.37(+3.39%) |
Mar 03, 2014 | 10.68 | 10.92 | 10.66 | 10.86 | 62,001 | +0.06(+0.53%) |
Feb 28, 2014 | 10.80 | 10.85 | 10.63 | 10.80 | 43,484 | -0.01(-0.09%) |
Feb 27, 2014 | 10.73 | 10.83 | 10.65 | 10.81 | 71,811 | +0.05(+0.48%) |
Feb 26, 2014 | 10.81 | 10.85 | 10.70 | 10.76 | 51,431 | +0.03(+0.29%) |
Feb 25, 2014 | 10.74 | 10.74 | 10.67 | 10.73 | 35,062 | +0.03(+0.33%) |
Feb 24, 2014 | 10.72 | 10.80 | 10.57 | 10.69 | 50,595 | +0.12(+1.16%) |
Feb 21, 2014 | 10.78 | 10.78 | 10.47 | 10.57 | 66,422 | -0.19(-1.79%) |
Feb 20, 2014 | 10.76 | 10.80 | 10.67 | 10.76 | 37,313 | +0.11(+1.05%) |
Feb 19, 2014 | 10.62 | 10.74 | 10.62 | 10.65 | 54,351 | -0.11(-0.99%) |
Feb 18, 2014 | 10.67 | 10.81 | 10.58 | 10.76 | 55,403 | +0.05(+0.48%) |
Feb 14, 2014 | 10.77 | 10.70 | 10.70 | 10.70 | 43,616 | -0.06(-0.55%) |
Feb 13, 2014 | 10.60 | 10.78 | 10.49 | 10.76 | 53,152 | +0.14(+1.36%) |
Feb 12, 2014 | 10.47 | 10.68 | 10.47 | 10.62 | 33,388 | -0.05(-0.48%) |
Feb 11, 2014 | 10.67 | 10.81 | 10.60 | 10.67 | 50,709 | -0.04(-0.34%) |
Feb 10, 2014 | 10.64 | 10.75 | 10.48 | 10.71 | 83,536 | +0.05(+0.43%) |
Feb 07, 2014 | 10.74 | 10.78 | 10.64 | 10.66 | 77,969 | -0.01(-0.10%) |
Feb 06, 2014 | 10.55 | 10.69 | 10.55 | 10.67 | 62,998 | +0.12(+1.11%) |
Feb 05, 2014 | 10.54 | 10.64 | 10.45 | 10.55 | 70,909 | +0.00(+0.00%) |
Feb 04, 2014 | 10.55 | 10.71 | 10.52 | 10.55 | 68,232 | +0.01(+0.09%) |
Feb 03, 2014 | 10.78 | 10.83 | 10.51 | 10.54 | 100,356 | -0.28(-2.63%) |
Jan 31, 2014 | 10.78 | 10.96 | 10.77 | 10.83 | 156,882 | -0.09(-0.84%) |
Jan 30, 2014 | 10.81 | 10.96 | 10.71 | 10.92 | 75,232 | +0.17(+1.60%) |
Jan 29, 2014 | 10.69 | 10.81 | 10.69 | 10.75 | 50,627 | +0.00(+0.02%) |
Jan 28, 2014 | 10.83 | 10.83 | 10.71 | 10.75 | 103,354 | -0.03(-0.29%) |
Jan 27, 2014 | 10.68 | 10.96 | 10.61 | 10.78 | 69,791 | +0.08(+0.79%) |
Jan 24, 2014 | 10.83 | 10.83 | 10.66 | 10.69 | 44,254 | -0.23(-2.07%) |
Jan 23, 2014 | 10.94 | 10.96 | 10.75 | 10.92 | 110,382 | -0.02(-0.17%) |
Jan 22, 2014 | 11.35 | 11.37 | 10.88 | 10.94 | 81,868 | -0.33(-2.96%) |
Jan 21, 2014 | 11.10 | 11.33 | 11.00 | 11.27 | 56,385 | +0.19(+1.74%) |
Jan 17, 2014 | 11.46 | 11.08 | 11.08 | 11.08 | 87,778 | -0.35(-3.10%) |
Jan 16, 2014 | 11.35 | 11.43 | 11.21 | 11.43 | 56,292 | +0.09(+0.81%) |
Jan 15, 2014 | 11.33 | 11.43 | 11.27 | 11.34 | 59,351 | +0.16(+1.41%) |
Jan 14, 2014 | 11.41 | 11.41 | 11.09 | 11.18 | 64,972 | -0.23(-1.98%) |
Jan 13, 2014 | 11.37 | 11.46 | 11.23 | 11.41 | 80,804 | +0.01(+0.06%) |
Jan 10, 2014 | 11.41 | 11.44 | 11.32 | 11.40 | 54,455 | +0.03(+0.26%) |
Jan 09, 2014 | 11.45 | 11.45 | 11.19 | 11.37 | 132,495 | +0.00(+0.00%) |
Jan 08, 2014 | 11.23 | 11.52 | 11.12 | 11.37 | 135,467 | +0.10(+0.91%) |
Jan 07, 2014 | 11.32 | 11.53 | 11.21 | 11.27 | 61,548 | -0.05(-0.47%) |
Jan 06, 2014 | 11.41 | 11.41 | 11.21 | 11.32 | 111,096 | -0.09(-0.77%) |
Jan 03, 2014 | 11.27 | 11.41 | 11.17 | 11.41 | 52,116 | +0.10(+0.89%) |