Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.618 | 8.813 | 8.579 | 8.687 | 667,520 | +0.12(+1.36%) |
Mar 28, 2014 | 8.858 | 8.947 | 8.509 | 8.571 | 834,728 | -0.27(-3.09%) |
Mar 27, 2014 | 9.275 | 9.275 | 8.776 | 8.844 | 995,094 | -0.41(-4.43%) |
Mar 26, 2014 | 9.542 | 9.591 | 9.220 | 9.255 | 1,124,306 | -0.14(-1.46%) |
Mar 25, 2014 | 9.337 | 9.532 | 9.289 | 9.391 | 2,439,210 | -0.40(-4.12%) |
Mar 24, 2014 | 9.740 | 9.829 | 9.638 | 9.795 | 585,830 | +0.03(+0.28%) |
Mar 21, 2014 | 9.932 | 9.932 | 9.576 | 9.768 | 945,109 | -0.16(-1.65%) |
Mar 20, 2014 | 9.932 | 10.17 | 9.911 | 9.932 | 324,586 | -0.12(-1.22%) |
Mar 19, 2014 | 10.18 | 10.22 | 9.966 | 10.05 | 434,407 | -0.11(-1.08%) |
Mar 18, 2014 | 9.795 | 10.18 | 9.788 | 10.16 | 500,859 | +0.41(+4.21%) |
Mar 17, 2014 | 9.706 | 9.898 | 9.665 | 9.754 | 372,020 | +0.12(+1.28%) |
Mar 14, 2014 | 9.665 | 9.747 | 9.385 | 9.631 | 454,337 | -0.03(-0.35%) |
Mar 13, 2014 | 9.973 | 9.986 | 9.576 | 9.665 | 591,706 | -0.23(-2.35%) |
Mar 12, 2014 | 9.809 | 9.925 | 9.439 | 9.898 | 715,546 | +0.03(+0.28%) |
Mar 11, 2014 | 10.05 | 10.16 | 9.782 | 9.870 | 510,362 | -0.16(-1.57%) |
Mar 10, 2014 | 10.23 | 10.25 | 9.822 | 10.03 | 512,971 | -0.21(-2.01%) |
Mar 07, 2014 | 10.09 | 10.49 | 10.00 | 10.23 | 847,459 | +0.25(+2.47%) |
Mar 06, 2014 | 9.706 | 10.14 | 9.679 | 9.986 | 919,645 | +0.31(+3.25%) |
Mar 05, 2014 | 9.610 | 9.692 | 9.473 | 9.672 | 1,129,286 | +0.04(+0.43%) |
Mar 04, 2014 | 9.850 | 9.966 | 9.323 | 9.631 | 2,577,079 | -0.21(-2.15%) |
Mar 03, 2014 | 9.002 | 9.843 | 8.974 | 9.843 | 2,762,048 | +0.70(+7.71%) |
Feb 28, 2014 | 8.906 | 9.227 | 8.892 | 9.138 | 7,272,839 | +0.30(+3.41%) |
Feb 27, 2014 | 8.659 | 8.851 | 8.591 | 8.837 | 682,681 | +0.13(+1.49%) |
Feb 26, 2014 | 8.755 | 8.919 | 8.560 | 8.707 | 850,099 | -0.05(-0.55%) |
Feb 25, 2014 | 8.352 | 8.789 | 8.311 | 8.755 | 1,339,318 | +0.76(+9.50%) |
Feb 24, 2014 | 8.023 | 8.099 | 7.893 | 7.996 | 263,300 | +0.10(+1.30%) |
Feb 21, 2014 | 8.037 | 8.037 | 7.873 | 7.893 | 293,479 | -0.12(-1.45%) |
Feb 20, 2014 | 7.811 | 8.037 | 7.668 | 8.010 | 381,957 | +0.21(+2.63%) |
Feb 19, 2014 | 8.003 | 8.003 | 7.791 | 7.804 | 405,099 | -0.25(-3.14%) |
Feb 18, 2014 | 7.934 | 8.071 | 7.832 | 8.058 | 339,667 | +0.11(+1.38%) |
Feb 14, 2014 | 8.112 | 7.948 | 7.948 | 7.948 | 551,019 | -0.15(-1.86%) |
Feb 13, 2014 | 7.624 | 8.105 | 7.563 | 8.099 | 555,779 | +0.37(+4.83%) |
Feb 12, 2014 | 7.461 | 7.759 | 7.461 | 7.726 | 446,623 | +0.26(+3.55%) |
Feb 11, 2014 | 7.353 | 7.520 | 7.271 | 7.461 | 435,711 | +0.15(+2.04%) |
Feb 10, 2014 | 7.237 | 7.325 | 7.054 | 7.312 | 468,934 | +0.09(+1.22%) |
Feb 07, 2014 | 7.102 | 7.251 | 7.081 | 7.224 | 441,127 | +0.18(+2.60%) |
Feb 06, 2014 | 6.885 | 7.149 | 6.872 | 7.041 | 494,583 | +0.16(+2.37%) |
Feb 05, 2014 | 6.837 | 6.986 | 6.681 | 6.878 | 529,072 | -0.03(-0.49%) |
Feb 04, 2014 | 6.857 | 7.054 | 6.586 | 6.912 | 713,831 | +0.00(+0.00%) |
Feb 03, 2014 | 7.495 | 7.495 | 6.830 | 6.912 | 1,051,098 | -0.65(-8.61%) |
Jan 31, 2014 | 7.461 | 7.651 | 7.427 | 7.563 | 710,756 | -0.03(-0.45%) |
Jan 30, 2014 | 7.665 | 7.848 | 7.590 | 7.597 | 459,097 | +0.03(+0.36%) |
Jan 29, 2014 | 7.536 | 7.732 | 7.515 | 7.570 | 363,325 | -0.12(-1.59%) |
Jan 28, 2014 | 7.515 | 7.902 | 7.447 | 7.692 | 629,461 | +0.17(+2.25%) |
Jan 27, 2014 | 7.481 | 7.705 | 7.258 | 7.522 | 1,041,222 | -0.03(-0.36%) |
Jan 24, 2014 | 7.902 | 7.949 | 7.495 | 7.549 | 934,819 | -0.50(-6.16%) |
Jan 23, 2014 | 8.241 | 8.241 | 7.393 | 8.044 | 1,300,752 | -0.37(-4.43%) |
Jan 22, 2014 | 8.587 | 8.648 | 8.356 | 8.417 | 509,326 | -0.17(-1.97%) |
Jan 21, 2014 | 8.540 | 8.695 | 8.377 | 8.587 | 684,666 | +0.05(+0.56%) |
Jan 17, 2014 | 8.641 | 8.540 | 8.540 | 8.540 | 440,086 | -0.08(-0.94%) |
Jan 16, 2014 | 8.526 | 8.668 | 8.139 | 8.621 | 1,196,604 | -0.15(-1.70%) |
Jan 15, 2014 | 8.818 | 8.953 | 8.736 | 8.770 | 482,445 | -0.06(-0.69%) |
Jan 14, 2014 | 8.682 | 8.831 | 8.641 | 8.831 | 401,245 | +0.20(+2.36%) |
Jan 13, 2014 | 8.682 | 8.946 | 8.580 | 8.628 | 757,762 | -0.07(-0.86%) |
Jan 10, 2014 | 8.811 | 8.865 | 8.519 | 8.702 | 1,155,196 | -0.15(-1.69%) |
Jan 09, 2014 | 8.899 | 8.968 | 8.777 | 8.851 | 448,024 | -0.04(-0.46%) |
Jan 08, 2014 | 9.069 | 9.096 | 8.485 | 8.892 | 1,247,431 | -0.19(-2.09%) |
Jan 07, 2014 | 9.394 | 9.557 | 9.008 | 9.082 | 1,098,054 | -0.24(-2.62%) |
Jan 06, 2014 | 9.136 | 9.387 | 9.075 | 9.326 | 722,963 | +0.22(+2.38%) |
Jan 03, 2014 | 9.537 | 9.604 | 8.797 | 9.109 | 1,437,382 | -0.30(-3.17%) |