Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.080 | 8.480 | 8.030 | 8.440 | 504,094 | +0.42(+5.24%) |
Mar 28, 2014 | 8.000 | 8.380 | 7.850 | 8.020 | 582,034 | -0.03(-0.37%) |
Mar 27, 2014 | 7.970 | 8.490 | 7.900 | 8.050 | 490,035 | +0.10(+1.26%) |
Mar 26, 2014 | 8.140 | 8.240 | 7.930 | 7.950 | 662,538 | -0.15(-1.85%) |
Mar 25, 2014 | 8.330 | 8.839 | 7.870 | 8.100 | 581,876 | -0.05(-0.61%) |
Mar 24, 2014 | 8.590 | 8.628 | 8.030 | 8.150 | 526,443 | -0.48(-5.56%) |
Mar 21, 2014 | 8.890 | 9.070 | 8.414 | 8.630 | 549,381 | -0.25(-2.82%) |
Mar 20, 2014 | 9.050 | 9.188 | 8.740 | 8.880 | 358,330 | -0.15(-1.66%) |
Mar 19, 2014 | 9.050 | 9.167 | 8.750 | 9.030 | 431,256 | -0.01(-0.11%) |
Mar 18, 2014 | 8.970 | 9.210 | 8.910 | 9.040 | 362,348 | +0.17(+1.92%) |
Mar 17, 2014 | 8.910 | 9.249 | 8.800 | 8.870 | 371,101 | -0.01(-0.11%) |
Mar 14, 2014 | 8.850 | 9.020 | 8.710 | 8.880 | 477,404 | -0.13(-1.44%) |
Mar 13, 2014 | 9.540 | 9.570 | 8.860 | 9.010 | 512,986 | -0.50(-5.26%) |
Mar 12, 2014 | 9.450 | 9.610 | 8.920 | 9.510 | 426,744 | +0.06(+0.63%) |
Mar 11, 2014 | 10.20 | 10.20 | 9.430 | 9.450 | 1,414,903 | -0.49(-4.93%) |
Mar 10, 2014 | 9.340 | 9.940 | 9.340 | 9.940 | 633,595 | +0.62(+6.65%) |
Mar 07, 2014 | 9.510 | 9.510 | 9.210 | 9.320 | 490,167 | -0.11(-1.17%) |
Mar 06, 2014 | 9.640 | 9.900 | 9.250 | 9.430 | 393,737 | -0.17(-1.77%) |
Mar 05, 2014 | 9.510 | 9.780 | 9.251 | 9.600 | 452,305 | +0.07(+0.73%) |
Mar 04, 2014 | 9.250 | 9.697 | 9.250 | 9.530 | 651,937 | +0.41(+4.50%) |
Mar 03, 2014 | 9.060 | 9.370 | 8.951 | 9.120 | 309,860 | -0.25(-2.67%) |
Feb 28, 2014 | 9.580 | 9.920 | 9.140 | 9.370 | 1,755,795 | +0.05(+0.54%) |
Feb 27, 2014 | 8.660 | 9.340 | 8.660 | 9.320 | 956,302 | +0.63(+7.25%) |
Feb 26, 2014 | 8.870 | 8.980 | 8.640 | 8.690 | 413,174 | -0.20(-2.25%) |
Feb 25, 2014 | 8.920 | 8.980 | 8.580 | 8.890 | 386,415 | -0.01(-0.11%) |
Feb 24, 2014 | 8.894 | 9.040 | 8.820 | 8.900 | 450,065 | +0.03(+0.34%) |
Feb 21, 2014 | 9.010 | 9.090 | 8.850 | 8.870 | 516,212 | -0.15(-1.66%) |
Feb 20, 2014 | 8.870 | 9.110 | 8.730 | 9.020 | 572,146 | +0.12(+1.35%) |
Feb 19, 2014 | 9.190 | 9.360 | 8.890 | 8.900 | 421,318 | -0.27(-2.94%) |
Feb 18, 2014 | 8.840 | 9.360 | 8.800 | 9.170 | 881,428 | +0.38(+4.32%) |
Feb 14, 2014 | 8.920 | 8.790 | 8.790 | 8.790 | 277,100 | -0.13(-1.46%) |
Feb 13, 2014 | 9.020 | 9.030 | 8.890 | 8.920 | 588,576 | +0.05(+0.56%) |
Feb 12, 2014 | 8.830 | 9.000 | 8.720 | 8.870 | 429,358 | +0.01(+0.11%) |
Feb 11, 2014 | 8.980 | 9.060 | 8.760 | 8.860 | 471,617 | -0.10(-1.12%) |
Feb 10, 2014 | 8.460 | 9.500 | 8.335 | 8.960 | 1,514,021 | +0.70(+8.47%) |
Feb 07, 2014 | 8.400 | 8.470 | 8.071 | 8.260 | 724,757 | -0.11(-1.31%) |
Feb 06, 2014 | 7.930 | 8.470 | 7.790 | 8.370 | 778,980 | +0.43(+5.42%) |
Feb 05, 2014 | 7.720 | 7.960 | 7.530 | 7.940 | 386,203 | +0.21(+2.72%) |
Feb 04, 2014 | 7.820 | 7.910 | 7.690 | 7.730 | 370,826 | -0.02(-0.26%) |
Feb 03, 2014 | 7.850 | 7.850 | 7.430 | 7.750 | 636,660 | -0.10(-1.27%) |
Jan 31, 2014 | 7.930 | 7.960 | 7.750 | 7.850 | 394,899 | -0.19(-2.36%) |
Jan 30, 2014 | 7.870 | 8.280 | 7.840 | 8.040 | 763,223 | +0.22(+2.81%) |
Jan 29, 2014 | 7.920 | 8.000 | 7.500 | 7.820 | 1,007,416 | -0.24(-2.98%) |
Jan 28, 2014 | 8.180 | 8.650 | 7.995 | 8.060 | 806,809 | -0.07(-0.86%) |
Jan 27, 2014 | 9.110 | 9.230 | 7.930 | 8.130 | 2,360,025 | -1.28(-13.60%) |
Jan 24, 2014 | 8.950 | 9.490 | 8.180 | 9.410 | 14,989,713 | +3.16(+50.56%) |
Jan 23, 2014 | 6.340 | 6.410 | 6.210 | 6.250 | 528,600 | -0.14(-2.19%) |
Jan 22, 2014 | 6.450 | 6.640 | 6.290 | 6.390 | 660,703 | -0.10(-1.54%) |
Jan 21, 2014 | 6.660 | 6.750 | 6.400 | 6.490 | 817,978 | +0.02(+0.31%) |
Jan 17, 2014 | 5.990 | 6.470 | 6.470 | 6.470 | 773,800 | +0.46(+7.65%) |
Jan 16, 2014 | 5.930 | 6.068 | 5.890 | 6.010 | 418,798 | +0.04(+0.67%) |
Jan 15, 2014 | 5.920 | 6.030 | 5.750 | 5.970 | 378,148 | +0.05(+0.84%) |
Jan 14, 2014 | 5.880 | 6.041 | 5.760 | 5.920 | 332,838 | +0.05(+0.85%) |
Jan 13, 2014 | 6.130 | 6.150 | 5.800 | 5.870 | 448,738 | -0.33(-5.32%) |
Jan 10, 2014 | 6.240 | 6.290 | 6.060 | 6.200 | 1,102,636 | +0.25(+4.20%) |
Jan 09, 2014 | 5.790 | 6.030 | 5.790 | 5.950 | 612,719 | +0.15(+2.59%) |
Jan 08, 2014 | 5.730 | 5.890 | 5.650 | 5.800 | 823,454 | +0.05(+0.87%) |
Jan 07, 2014 | 5.810 | 5.940 | 5.720 | 5.750 | 279,234 | -0.03(-0.52%) |
Jan 06, 2014 | 5.840 | 5.890 | 5.690 | 5.780 | 353,454 | -0.03(-0.52%) |
Jan 03, 2014 | 5.760 | 5.850 | 5.690 | 5.810 | 314,495 | +0.03(+0.52%) |