Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.07 | 10.15 | 9.940 | 10.08 | 20,293 | +0.00(+0.00%) |
Mar 28, 2014 | 9.920 | 10.17 | 9.780 | 10.08 | 0 | +0.32(+3.28%) |
Mar 27, 2014 | 9.440 | 9.760 | 9.440 | 9.760 | 313,542 | +0.34(+3.61%) |
Mar 26, 2014 | 9.500 | 9.510 | 9.420 | 9.420 | 41,829 | -0.08(-0.84%) |
Mar 25, 2014 | 9.395 | 9.500 | 9.390 | 9.500 | 29,121 | +0.34(+3.71%) |
Mar 24, 2014 | 9.210 | 9.220 | 9.120 | 9.160 | 22,729 | -0.02(-0.22%) |
Mar 21, 2014 | 9.220 | 9.240 | 9.070 | 9.180 | 8,700 | -0.15(-1.61%) |
Mar 20, 2014 | 9.240 | 9.360 | 9.240 | 9.330 | 8,221 | +0.02(+0.21%) |
Mar 19, 2014 | 9.400 | 9.400 | 9.270 | 9.310 | 9,680 | -0.14(-1.48%) |
Mar 18, 2014 | 9.450 | 9.450 | 9.360 | 9.450 | 11,279 | +0.03(+0.32%) |
Mar 17, 2014 | 9.490 | 9.490 | 9.340 | 9.420 | 9,365 | +0.08(+0.86%) |
Mar 14, 2014 | 9.320 | 9.350 | 9.270 | 9.340 | 0 | -0.02(-0.21%) |
Mar 13, 2014 | 9.490 | 9.490 | 9.300 | 9.360 | 7,463 | -0.14(-1.47%) |
Mar 12, 2014 | 9.470 | 9.500 | 9.420 | 9.500 | 4,377 | +0.01(+0.11%) |
Mar 11, 2014 | 9.610 | 9.610 | 9.420 | 9.490 | 10,718 | -0.13(-1.35%) |
Mar 10, 2014 | 9.620 | 9.650 | 9.550 | 9.620 | 18,957 | -0.24(-2.43%) |
Mar 07, 2014 | 9.770 | 9.870 | 9.770 | 9.860 | 0 | -0.09(-0.90%) |
Mar 06, 2014 | 9.950 | 10.00 | 9.920 | 9.950 | 9,326 | -0.80(-7.44%) |
Mar 05, 2014 | 10.76 | 10.76 | 10.52 | 10.75 | 13,544 | +0.13(+1.22%) |
Mar 04, 2014 | 10.60 | 10.62 | 10.60 | 10.62 | 7,881 | +0.19(+1.82%) |
Mar 03, 2014 | 10.42 | 10.47 | 10.34 | 10.43 | 7,972 | -0.20(-1.88%) |
Feb 28, 2014 | 10.63 | 10.72 | 10.62 | 10.63 | 0 | +0.07(+0.66%) |
Feb 27, 2014 | 10.50 | 10.56 | 10.47 | 10.56 | 18,209 | +0.18(+1.73%) |
Feb 26, 2014 | 10.44 | 10.46 | 10.38 | 10.38 | 17,847 | -0.05(-0.48%) |
Feb 25, 2014 | 10.47 | 10.50 | 10.43 | 10.43 | 9,891 | +0.11(+1.07%) |
Feb 24, 2014 | 10.33 | 10.41 | 10.31 | 10.32 | 10,992 | -0.02(-0.19%) |
Feb 21, 2014 | 10.43 | 10.44 | 10.34 | 10.34 | 0 | +0.09(+0.88%) |
Feb 20, 2014 | 10.23 | 10.34 | 10.21 | 10.25 | 10,085 | -0.15(-1.44%) |
Feb 19, 2014 | 10.41 | 10.46 | 10.35 | 10.40 | 14,671 | -0.03(-0.29%) |
Feb 18, 2014 | 10.44 | 10.52 | 10.43 | 10.43 | 9,579 | +0.12(+1.16%) |
Feb 14, 2014 | 10.31 | 10.31 | 10.31 | 0 | +0.05(+0.49%) | |
Feb 13, 2014 | 10.20 | 10.26 | 10.17 | 10.26 | 11,223 | +0.03(+0.29%) |
Feb 12, 2014 | 10.22 | 10.25 | 10.17 | 10.23 | 25,178 | -0.01(-0.10%) |
Feb 11, 2014 | 10.13 | 10.25 | 10.13 | 10.24 | 11,169 | +0.33(+3.33%) |
Feb 10, 2014 | 9.960 | 9.990 | 9.900 | 9.910 | 7,565 | +0.08(+0.81%) |
Feb 07, 2014 | 9.800 | 9.930 | 9.780 | 9.830 | 0 | -0.02(-0.20%) |
Feb 06, 2014 | 9.680 | 9.900 | 9.680 | 9.850 | 8,906 | +0.20(+2.07%) |
Feb 05, 2014 | 9.730 | 9.740 | 9.560 | 9.650 | 10,847 | +0.32(+3.43%) |
Feb 04, 2014 | 9.250 | 9.330 | 9.230 | 9.330 | 11,809 | +0.21(+2.30%) |
Feb 03, 2014 | 9.370 | 9.370 | 9.110 | 9.120 | 10,556 | -0.43(-4.50%) |
Jan 31, 2014 | 9.580 | 9.640 | 9.550 | 9.550 | 0 | -0.18(-1.90%) |
Jan 30, 2014 | 9.760 | 9.780 | 9.670 | 9.735 | 10,096 | +0.13(+1.41%) |
Jan 29, 2014 | 9.790 | 9.790 | 9.590 | 9.600 | 10,271 | -0.21(-2.14%) |
Jan 28, 2014 | 9.680 | 9.840 | 9.680 | 9.810 | 10,937 | +0.25(+2.62%) |
Jan 27, 2014 | 9.540 | 9.570 | 9.450 | 9.560 | 12,550 | +0.01(+0.10%) |
Jan 24, 2014 | 9.610 | 9.610 | 9.500 | 9.550 | 0 | -0.18(-1.85%) |
Jan 23, 2014 | 9.680 | 9.730 | 9.620 | 9.730 | 6,212 | -0.04(-0.41%) |
Jan 22, 2014 | 9.850 | 9.850 | 9.720 | 9.770 | 8,073 | -0.07(-0.71%) |
Jan 21, 2014 | 9.630 | 9.840 | 9.630 | 9.840 | 15,686 | +0.02(+0.20%) |
Jan 17, 2014 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
Jan 16, 2014 | 9.740 | 9.820 | 9.740 | 9.820 | 20,818 | -0.05(-0.51%) |
Jan 15, 2014 | 9.808 | 9.870 | 9.790 | 9.870 | 9,070 | +0.10(+1.02%) |
Jan 14, 2014 | 9.670 | 9.770 | 9.670 | 9.770 | 6,390 | +0.28(+2.95%) |
Jan 13, 2014 | 9.530 | 9.540 | 9.440 | 9.490 | 19,648 | -0.05(-0.52%) |
Jan 10, 2014 | 9.510 | 9.810 | 9.510 | 9.540 | 14,870 | -0.04(-0.42%) |
Jan 09, 2014 | 9.490 | 9.580 | 9.455 | 9.580 | 17,632 | +0.08(+0.84%) |
Jan 08, 2014 | 9.680 | 9.680 | 9.450 | 9.500 | 18,006 | -0.06(-0.63%) |
Jan 07, 2014 | 9.600 | 9.830 | 9.550 | 9.560 | 177,071 | -0.14(-1.44%) |
Jan 06, 2014 | 9.560 | 9.890 | 9.560 | 9.700 | 13,178 | +0.28(+2.97%) |
Jan 03, 2014 | 9.590 | 9.800 | 9.420 | 9.420 | 0 | -0.18(-1.87%) |