Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.665 | 8.948 | 8.626 | 8.830 | 451,614 | +0.20(+2.37%) |
Mar 28, 2014 | 8.501 | 8.672 | 8.463 | 8.626 | 250,509 | +0.12(+1.39%) |
Mar 27, 2014 | 8.665 | 8.751 | 8.481 | 8.507 | 331,702 | -0.14(-1.67%) |
Mar 26, 2014 | 8.744 | 8.783 | 8.616 | 8.652 | 362,866 | -0.01(-0.15%) |
Mar 25, 2014 | 8.738 | 8.830 | 8.626 | 8.665 | 293,472 | -0.01(-0.08%) |
Mar 24, 2014 | 8.751 | 8.856 | 8.599 | 8.672 | 399,367 | -0.10(-1.13%) |
Mar 21, 2014 | 8.863 | 8.922 | 8.724 | 8.771 | 483,722 | -0.02(-0.22%) |
Mar 20, 2014 | 8.665 | 8.864 | 8.659 | 8.790 | 311,433 | +0.11(+1.29%) |
Mar 19, 2014 | 8.580 | 8.711 | 8.514 | 8.678 | 352,080 | +0.06(+0.69%) |
Mar 18, 2014 | 8.764 | 8.764 | 8.415 | 8.619 | 467,832 | -0.11(-1.21%) |
Mar 17, 2014 | 8.698 | 8.784 | 8.659 | 8.724 | 394,728 | +0.10(+1.14%) |
Mar 14, 2014 | 8.757 | 8.869 | 8.606 | 8.626 | 300,873 | -0.13(-1.50%) |
Mar 13, 2014 | 8.975 | 9.034 | 8.705 | 8.757 | 464,485 | -0.24(-2.64%) |
Mar 12, 2014 | 9.014 | 9.034 | 8.955 | 8.994 | 280,739 | -0.04(-0.44%) |
Mar 11, 2014 | 9.297 | 9.330 | 9.008 | 9.034 | 331,346 | -0.22(-2.35%) |
Mar 10, 2014 | 9.350 | 9.357 | 9.159 | 9.251 | 217,606 | -0.13(-1.40%) |
Mar 07, 2014 | 9.475 | 9.515 | 9.284 | 9.383 | 217,274 | -0.07(-0.70%) |
Mar 06, 2014 | 9.501 | 9.508 | 9.357 | 9.449 | 331,926 | +0.00(+0.00%) |
Mar 05, 2014 | 9.416 | 9.515 | 9.271 | 9.449 | 536,999 | +0.06(+0.67%) |
Mar 04, 2014 | 9.218 | 9.554 | 9.185 | 9.386 | 600,796 | +0.24(+2.59%) |
Mar 03, 2014 | 9.014 | 9.191 | 8.968 | 9.149 | 374,980 | +0.06(+0.69%) |
Feb 28, 2014 | 8.988 | 9.231 | 8.929 | 9.087 | 380,702 | +0.13(+1.47%) |
Feb 27, 2014 | 8.850 | 9.027 | 8.817 | 8.955 | 346,687 | +0.09(+1.04%) |
Feb 26, 2014 | 8.771 | 8.889 | 8.738 | 8.863 | 327,197 | +0.13(+1.51%) |
Feb 25, 2014 | 8.692 | 8.751 | 8.530 | 8.731 | 519,200 | +0.06(+0.68%) |
Feb 24, 2014 | 8.889 | 8.896 | 8.659 | 8.672 | 378,935 | -0.15(-1.72%) |
Feb 21, 2014 | 8.751 | 8.856 | 8.685 | 8.823 | 267,145 | +0.12(+1.36%) |
Feb 20, 2014 | 8.692 | 8.790 | 8.652 | 8.705 | 199,763 | +0.05(+0.61%) |
Feb 19, 2014 | 8.843 | 8.922 | 8.645 | 8.652 | 324,175 | -0.21(-2.38%) |
Feb 18, 2014 | 8.942 | 9.008 | 8.856 | 8.863 | 255,763 | -0.09(-0.96%) |
Feb 14, 2014 | 8.909 | 8.948 | 8.948 | 8.948 | 542,182 | +0.01(+0.07%) |
Feb 13, 2014 | 8.771 | 8.972 | 8.731 | 8.942 | 412,593 | +0.14(+1.57%) |
Feb 12, 2014 | 8.882 | 8.889 | 8.757 | 8.803 | 517,029 | -0.03(-0.30%) |
Feb 11, 2014 | 8.514 | 8.909 | 8.501 | 8.830 | 790,967 | +0.34(+4.03%) |
Feb 10, 2014 | 8.672 | 8.682 | 8.435 | 8.487 | 540,793 | -0.16(-1.83%) |
Feb 07, 2014 | 8.515 | 8.658 | 8.457 | 8.645 | 466,436 | +0.15(+1.76%) |
Feb 06, 2014 | 8.210 | 8.502 | 8.197 | 8.496 | 547,964 | +0.29(+3.57%) |
Feb 05, 2014 | 8.255 | 8.281 | 7.956 | 8.203 | 1,112,458 | -0.08(-0.94%) |
Feb 04, 2014 | 8.301 | 8.431 | 8.242 | 8.281 | 689,844 | +0.00(+0.00%) |
Feb 03, 2014 | 8.587 | 8.587 | 8.262 | 8.281 | 791,416 | -0.32(-3.70%) |
Jan 31, 2014 | 8.314 | 8.600 | 8.314 | 8.600 | 759,650 | +0.20(+2.32%) |
Jan 30, 2014 | 8.496 | 8.586 | 8.359 | 8.405 | 499,963 | -0.05(-0.54%) |
Jan 29, 2014 | 8.515 | 8.704 | 8.437 | 8.450 | 388,027 | -0.13(-1.52%) |
Jan 28, 2014 | 8.463 | 8.613 | 8.463 | 8.580 | 439,492 | +0.13(+1.54%) |
Jan 27, 2014 | 8.548 | 8.580 | 8.450 | 8.450 | 545,904 | -0.03(-0.38%) |
Jan 24, 2014 | 8.632 | 8.678 | 8.463 | 8.483 | 516,045 | -0.16(-1.88%) |
Jan 23, 2014 | 8.684 | 8.710 | 8.444 | 8.645 | 1,094,591 | -0.09(-1.04%) |
Jan 22, 2014 | 9.360 | 9.438 | 8.496 | 8.736 | 1,634,461 | -0.60(-6.47%) |
Jan 21, 2014 | 9.790 | 9.920 | 9.243 | 9.341 | 1,181,691 | -0.59(-5.89%) |
Jan 17, 2014 | 10.10 | 9.926 | 9.926 | 9.926 | 470,437 | -0.14(-1.42%) |
Jan 16, 2014 | 10.07 | 10.14 | 9.933 | 10.07 | 275,944 | -0.05(-0.51%) |
Jan 15, 2014 | 10.17 | 10.28 | 9.985 | 10.12 | 421,818 | -0.05(-0.51%) |
Jan 14, 2014 | 10.24 | 10.32 | 10.15 | 10.17 | 279,956 | -0.06(-0.63%) |
Jan 13, 2014 | 10.24 | 10.38 | 10.06 | 10.24 | 332,561 | +0.01(+0.06%) |
Jan 10, 2014 | 10.19 | 10.24 | 9.978 | 10.23 | 313,788 | +0.10(+0.96%) |
Jan 09, 2014 | 10.28 | 10.35 | 10.04 | 10.13 | 371,737 | -0.08(-0.76%) |
Jan 08, 2014 | 10.47 | 10.63 | 10.15 | 10.21 | 539,521 | -0.24(-2.30%) |
Jan 07, 2014 | 10.41 | 10.67 | 10.41 | 10.45 | 508,430 | +0.05(+0.50%) |
Jan 06, 2014 | 10.62 | 10.73 | 10.36 | 10.40 | 542,644 | -0.23(-2.14%) |
Jan 03, 2014 | 10.84 | 10.85 | 10.60 | 10.63 | 405,656 | -0.20(-1.80%) |