Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.250 | 9.640 | 9.245 | 9.600 | 688,207 | +0.37(+4.01%) |
Mar 28, 2014 | 9.120 | 9.420 | 9.100 | 9.230 | 505,073 | +0.09(+0.98%) |
Mar 27, 2014 | 9.170 | 9.300 | 9.050 | 9.140 | 745,132 | +0.01(+0.11%) |
Mar 26, 2014 | 9.170 | 9.360 | 9.110 | 9.130 | 679,100 | +0.00(+0.00%) |
Mar 25, 2014 | 9.160 | 9.380 | 9.079 | 9.130 | 764,378 | -0.01(-0.11%) |
Mar 24, 2014 | 9.550 | 9.620 | 9.100 | 9.140 | 1,191,098 | -0.42(-4.39%) |
Mar 21, 2014 | 9.800 | 9.820 | 9.530 | 9.560 | 898,362 | -0.24(-2.45%) |
Mar 20, 2014 | 9.780 | 9.890 | 9.650 | 9.800 | 415,048 | +0.05(+0.51%) |
Mar 19, 2014 | 9.870 | 10.00 | 9.720 | 9.750 | 455,388 | -0.15(-1.52%) |
Mar 18, 2014 | 9.660 | 9.910 | 9.640 | 9.900 | 682,701 | +0.28(+2.91%) |
Mar 17, 2014 | 9.770 | 9.870 | 9.550 | 9.620 | 588,950 | -0.08(-0.82%) |
Mar 14, 2014 | 9.620 | 9.830 | 9.554 | 9.700 | 472,769 | +0.06(+0.62%) |
Mar 13, 2014 | 9.720 | 9.950 | 9.540 | 9.640 | 704,326 | -0.09(-0.92%) |
Mar 12, 2014 | 9.740 | 9.870 | 9.650 | 9.730 | 606,599 | -0.05(-0.51%) |
Mar 11, 2014 | 9.970 | 10.16 | 9.730 | 9.780 | 1,236,939 | +0.06(+0.62%) |
Mar 10, 2014 | 9.510 | 9.810 | 9.510 | 9.720 | 1,982,327 | +0.20(+2.10%) |
Mar 07, 2014 | 9.640 | 9.650 | 9.420 | 9.520 | 4,592,473 | -0.03(-0.31%) |
Mar 06, 2014 | 9.500 | 9.600 | 9.440 | 9.550 | 789,441 | +0.06(+0.63%) |
Mar 05, 2014 | 9.730 | 9.850 | 9.410 | 9.490 | 1,952,744 | -0.25(-2.57%) |
Mar 04, 2014 | 9.660 | 9.820 | 9.580 | 9.740 | 1,936,344 | +0.18(+1.88%) |
Mar 03, 2014 | 9.640 | 9.640 | 9.283 | 9.560 | 933,174 | +0.18(+1.92%) |
Feb 28, 2014 | 9.300 | 9.470 | 9.240 | 9.380 | 1,136,143 | +0.06(+0.64%) |
Feb 27, 2014 | 9.490 | 9.610 | 9.285 | 9.320 | 1,410,383 | -0.17(-1.79%) |
Feb 26, 2014 | 9.500 | 9.640 | 9.415 | 9.490 | 1,320,960 | +0.01(+0.11%) |
Feb 25, 2014 | 9.720 | 9.810 | 9.279 | 9.480 | 1,825,100 | -0.27(-2.77%) |
Feb 24, 2014 | 9.960 | 10.01 | 9.720 | 9.750 | 2,280,213 | -0.16(-1.61%) |
Feb 21, 2014 | 10.10 | 10.10 | 9.780 | 9.910 | 896,454 | -0.15(-1.49%) |
Feb 20, 2014 | 9.910 | 10.12 | 9.800 | 10.06 | 1,071,757 | +0.13(+1.31%) |
Feb 19, 2014 | 9.950 | 10.09 | 9.860 | 9.930 | 907,150 | -0.08(-0.80%) |
Feb 18, 2014 | 9.930 | 10.05 | 9.825 | 10.01 | 591,980 | +0.13(+1.32%) |
Feb 14, 2014 | 10.04 | 9.880 | 9.880 | 9.880 | 688,000 | -0.15(-1.50%) |
Feb 13, 2014 | 10.03 | 10.33 | 10.01 | 10.03 | 768,188 | -0.10(-0.99%) |
Feb 12, 2014 | 10.00 | 10.37 | 9.990 | 10.13 | 800,662 | +0.15(+1.50%) |
Feb 11, 2014 | 9.970 | 9.990 | 9.770 | 9.980 | 660,487 | +0.05(+0.50%) |
Feb 10, 2014 | 9.900 | 9.990 | 9.715 | 9.930 | 985,014 | +0.00(+0.00%) |
Feb 07, 2014 | 10.03 | 10.25 | 9.890 | 9.930 | 958,409 | +0.04(+0.40%) |
Feb 06, 2014 | 10.06 | 10.14 | 9.780 | 9.890 | 1,579,958 | -0.18(-1.79%) |
Feb 05, 2014 | 10.28 | 10.39 | 9.940 | 10.07 | 2,008,086 | -0.24(-2.33%) |
Feb 04, 2014 | 10.17 | 10.43 | 10.15 | 10.31 | 2,222,703 | +0.12(+1.18%) |
Feb 03, 2014 | 10.26 | 10.85 | 10.07 | 10.19 | 4,017,777 | -0.46(-4.32%) |
Jan 31, 2014 | 10.14 | 10.71 | 10.00 | 10.65 | 10,562,728 | +1.41(+15.26%) |
Jan 30, 2014 | 9.010 | 9.350 | 8.960 | 9.240 | 2,084,499 | +0.32(+3.59%) |
Jan 29, 2014 | 9.480 | 9.480 | 8.900 | 8.920 | 1,109,418 | -0.25(-2.73%) |
Jan 28, 2014 | 9.280 | 9.370 | 8.980 | 9.170 | 1,627,533 | -0.06(-0.65%) |
Jan 27, 2014 | 9.100 | 9.380 | 8.900 | 9.230 | 1,526,266 | +0.21(+2.33%) |
Jan 24, 2014 | 8.920 | 9.320 | 8.740 | 9.020 | 1,284,333 | +0.03(+0.33%) |
Jan 23, 2014 | 8.950 | 9.050 | 8.910 | 8.990 | 400,839 | -0.02(-0.22%) |
Jan 22, 2014 | 9.050 | 9.115 | 9.000 | 9.010 | 514,271 | -0.04(-0.44%) |
Jan 21, 2014 | 9.050 | 9.160 | 8.950 | 9.050 | 517,100 | +0.08(+0.89%) |
Jan 17, 2014 | 9.100 | 8.970 | 8.970 | 8.970 | 536,700 | -0.11(-1.21%) |
Jan 16, 2014 | 8.740 | 9.110 | 8.730 | 9.080 | 653,720 | +0.02(+0.22%) |
Jan 15, 2014 | 9.230 | 9.230 | 8.980 | 9.060 | 904,796 | -0.17(-1.84%) |
Jan 14, 2014 | 8.570 | 9.240 | 8.570 | 9.230 | 1,725,623 | +0.66(+7.70%) |
Jan 13, 2014 | 8.770 | 8.885 | 8.510 | 8.570 | 398,909 | -0.26(-2.94%) |
Jan 10, 2014 | 8.860 | 8.900 | 8.740 | 8.830 | 557,552 | +0.01(+0.11%) |
Jan 09, 2014 | 8.840 | 8.970 | 8.710 | 8.820 | 482,805 | +0.02(+0.23%) |
Jan 08, 2014 | 8.600 | 8.880 | 8.500 | 8.800 | 891,207 | +0.20(+2.33%) |
Jan 07, 2014 | 8.440 | 8.620 | 8.440 | 8.600 | 1,000,549 | +0.20(+2.38%) |
Jan 06, 2014 | 8.630 | 8.690 | 8.350 | 8.400 | 476,258 | -0.16(-1.87%) |
Jan 03, 2014 | 8.370 | 8.600 | 8.280 | 8.560 | 470,635 | +0.18(+2.15%) |