Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.700 | 9.830 | 9.670 | 9.750 | 13,479 | -0.18(-1.81%) |
Mar 28, 2014 | 9.950 | 9.960 | 9.895 | 9.930 | 5,296 | +0.00(+0.00%) |
Mar 27, 2014 | 9.960 | 9.960 | 9.758 | 9.930 | 9,546 | -0.08(-0.80%) |
Mar 26, 2014 | 10.21 | 10.27 | 9.990 | 10.01 | 6,738 | -0.10(-0.99%) |
Mar 25, 2014 | 10.20 | 10.25 | 10.05 | 10.11 | 4,691 | +0.07(+0.70%) |
Mar 24, 2014 | 10.04 | 10.25 | 9.940 | 10.04 | 5,631 | +0.05(+0.50%) |
Mar 21, 2014 | 10.04 | 10.04 | 9.990 | 9.990 | 3,417 | -0.06(-0.57%) |
Mar 20, 2014 | 10.05 | 10.18 | 10.01 | 10.05 | 1,029 | -0.05(-0.46%) |
Mar 19, 2014 | 10.10 | 10.20 | 9.900 | 10.09 | 2,107 | +0.18(+1.86%) |
Mar 18, 2014 | 9.910 | 10.06 | 9.910 | 9.910 | 1,777 | -0.23(-2.27%) |
Mar 17, 2014 | 10.05 | 10.15 | 9.900 | 10.14 | 3,204 | +0.26(+2.63%) |
Mar 14, 2014 | 10.06 | 10.06 | 9.880 | 9.880 | 651 | -0.17(-1.69%) |
Mar 13, 2014 | 9.850 | 10.14 | 9.800 | 10.05 | 9,645 | +0.43(+4.47%) |
Mar 12, 2014 | 9.840 | 9.840 | 9.620 | 9.620 | 4,236 | -0.28(-2.83%) |
Mar 11, 2014 | 9.500 | 9.940 | 9.500 | 9.900 | 13,442 | +0.64(+6.91%) |
Mar 10, 2014 | 9.460 | 9.480 | 9.250 | 9.260 | 8,123 | -0.17(-1.80%) |
Mar 07, 2014 | 9.366 | 9.460 | 9.340 | 9.430 | 3,622 | +0.07(+0.75%) |
Mar 06, 2014 | 9.450 | 9.450 | 9.160 | 9.360 | 9,923 | -0.14(-1.47%) |
Mar 05, 2014 | 9.150 | 9.500 | 9.140 | 9.500 | 3,573 | +0.56(+6.26%) |
Mar 04, 2014 | 8.900 | 9.000 | 8.830 | 8.940 | 8,614 | +0.24(+2.76%) |
Mar 03, 2014 | 8.660 | 8.730 | 8.640 | 8.700 | 9,290 | +0.68(+8.48%) |
Feb 28, 2014 | 8.200 | 8.200 | 8.020 | 8.020 | 725 | -0.04(-0.50%) |
Feb 27, 2014 | 7.990 | 8.220 | 7.931 | 8.060 | 24,966 | -0.18(-2.18%) |
Feb 26, 2014 | 8.260 | 8.399 | 8.210 | 8.240 | 3,942 | -0.11(-1.32%) |
Feb 25, 2014 | 8.620 | 8.620 | 8.330 | 8.350 | 5,330 | -0.37(-4.24%) |
Feb 24, 2014 | 8.720 | 8.790 | 8.620 | 8.720 | 21,314 | -0.07(-0.80%) |
Feb 21, 2014 | 8.860 | 8.950 | 8.710 | 8.790 | 5,892 | +0.09(+1.03%) |
Feb 20, 2014 | 8.480 | 8.700 | 8.480 | 8.700 | 10,024 | +0.55(+6.71%) |
Feb 19, 2014 | 8.150 | 8.290 | 8.040 | 8.153 | 11,700 | +0.07(+0.88%) |
Feb 18, 2014 | 8.020 | 8.130 | 8.000 | 8.082 | 3,086 | +0.02(+0.27%) |
Feb 14, 2014 | 8.160 | 8.060 | 8.060 | 8.060 | 4,900 | -0.44(-5.18%) |
Feb 13, 2014 | 8.180 | 8.610 | 8.020 | 8.500 | 17,684 | +0.35(+4.28%) |
Feb 12, 2014 | 8.190 | 8.450 | 8.120 | 8.151 | 3,001 | -0.33(-3.87%) |
Feb 11, 2014 | 7.990 | 8.980 | 7.990 | 8.479 | 23,550 | +0.97(+12.90%) |
Feb 10, 2014 | 7.700 | 7.700 | 7.500 | 7.510 | 1,953 | -0.22(-2.79%) |
Feb 07, 2014 | 7.450 | 7.740 | 7.450 | 7.726 | 2,446 | +0.30(+4.10%) |
Feb 06, 2014 | 7.710 | 7.710 | 7.422 | 7.422 | 845 | -0.18(-2.34%) |
Feb 05, 2014 | 7.910 | 7.910 | 7.380 | 7.600 | 3,800 | -0.01(-0.07%) |
Feb 04, 2014 | 7.620 | 7.880 | 7.510 | 7.605 | 10,330 | +0.59(+8.33%) |
Feb 03, 2014 | 7.130 | 7.293 | 6.780 | 7.020 | 6,636 | -0.26(-3.52%) |
Jan 31, 2014 | 7.330 | 7.340 | 7.110 | 7.276 | 2,288 | -0.10(-1.41%) |
Jan 30, 2014 | 6.941 | 7.380 | 6.941 | 7.380 | 18,753 | +0.75(+11.31%) |
Jan 29, 2014 | 6.799 | 7.000 | 6.630 | 6.630 | 6,637 | -0.05(-0.72%) |
Jan 28, 2014 | 6.850 | 6.850 | 6.678 | 6.678 | 2,466 | +0.01(+0.12%) |
Jan 27, 2014 | 6.910 | 6.930 | 6.470 | 6.670 | 4,997 | -0.23(-3.33%) |
Jan 24, 2014 | 7.010 | 7.320 | 6.900 | 6.900 | 8,412 | -0.20(-2.82%) |
Jan 23, 2014 | 7.180 | 7.180 | 7.100 | 7.100 | 2,720 | -0.01(-0.14%) |
Jan 22, 2014 | 7.120 | 7.250 | 7.020 | 7.110 | 10,569 | +0.01(+0.14%) |
Jan 21, 2014 | 7.350 | 7.350 | 7.090 | 7.100 | 25,412 | -0.41(-5.46%) |
Jan 17, 2014 | 7.300 | 7.510 | 7.510 | 7.510 | 13,600 | +0.04(+0.54%) |
Jan 16, 2014 | 7.480 | 7.700 | 7.321 | 7.470 | 21,070 | -0.67(-8.23%) |
Jan 15, 2014 | 8.460 | 8.460 | 7.970 | 8.140 | 25,046 | -0.32(-3.78%) |
Jan 14, 2014 | 8.460 | 8.570 | 8.310 | 8.460 | 8,692 | -0.17(-1.97%) |
Jan 13, 2014 | 8.640 | 8.680 | 8.216 | 8.630 | 4,135 | -0.05(-0.58%) |
Jan 10, 2014 | 8.490 | 8.730 | 8.100 | 8.680 | 7,498 | +0.18(+2.12%) |
Jan 09, 2014 | 8.630 | 8.640 | 8.400 | 8.500 | 13,014 | -0.32(-3.63%) |
Jan 08, 2014 | 8.970 | 8.970 | 8.700 | 8.820 | 7,170 | -0.32(-3.50%) |
Jan 07, 2014 | 8.980 | 9.150 | 8.900 | 9.140 | 19,631 | +0.58(+6.78%) |
Jan 06, 2014 | 8.980 | 8.980 | 8.450 | 8.560 | 8,689 | +0.06(+0.71%) |
Jan 03, 2014 | 9.000 | 9.000 | 8.500 | 8.500 | 3,560 | -0.31(-3.52%) |