Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.960 | 10.17 | 9.734 | 10.08 | 458,734 | +0.24(+2.44%) |
Mar 28, 2014 | 9.744 | 9.948 | 9.744 | 9.836 | 286,129 | +0.16(+1.70%) |
Mar 27, 2014 | 9.459 | 9.702 | 9.378 | 9.671 | 400,679 | +0.17(+1.82%) |
Mar 26, 2014 | 9.919 | 9.952 | 9.494 | 9.498 | 420,539 | -0.33(-3.31%) |
Mar 25, 2014 | 9.565 | 9.885 | 9.565 | 9.824 | 461,610 | +0.25(+2.61%) |
Mar 24, 2014 | 9.834 | 9.933 | 9.400 | 9.573 | 361,919 | -0.14(-1.49%) |
Mar 21, 2014 | 9.551 | 9.854 | 9.551 | 9.718 | 527,082 | +0.21(+2.16%) |
Mar 20, 2014 | 9.350 | 9.514 | 9.171 | 9.512 | 788,731 | +0.05(+0.56%) |
Mar 19, 2014 | 10.05 | 10.17 | 9.344 | 9.459 | 731,448 | -0.54(-5.41%) |
Mar 18, 2014 | 10.01 | 10.05 | 9.815 | 10.00 | 265,045 | +0.08(+0.76%) |
Mar 17, 2014 | 9.901 | 10.11 | 9.860 | 9.925 | 310,678 | +0.08(+0.78%) |
Mar 14, 2014 | 9.761 | 9.992 | 9.758 | 9.848 | 547,487 | +0.06(+0.60%) |
Mar 13, 2014 | 10.04 | 10.05 | 9.738 | 9.789 | 379,886 | -0.12(-1.23%) |
Mar 12, 2014 | 9.742 | 9.968 | 9.742 | 9.911 | 441,942 | +0.07(+0.68%) |
Mar 11, 2014 | 9.649 | 9.950 | 9.649 | 9.844 | 757,378 | +0.16(+1.70%) |
Mar 10, 2014 | 9.826 | 9.870 | 9.561 | 9.679 | 488,597 | -0.16(-1.63%) |
Mar 07, 2014 | 10.01 | 10.07 | 9.693 | 9.840 | 1,254,893 | -0.33(-3.26%) |
Mar 06, 2014 | 10.49 | 10.49 | 10.09 | 10.17 | 617,477 | -0.23(-2.19%) |
Mar 05, 2014 | 10.44 | 10.54 | 10.16 | 10.40 | 721,445 | -0.05(-0.49%) |
Mar 04, 2014 | 10.32 | 10.48 | 10.15 | 10.45 | 1,402,787 | +0.44(+4.41%) |
Mar 03, 2014 | 9.677 | 10.04 | 9.663 | 10.01 | 1,007,765 | +0.01(+0.14%) |
Feb 28, 2014 | 9.746 | 10.10 | 9.738 | 9.994 | 862,747 | +0.25(+2.57%) |
Feb 27, 2014 | 9.809 | 9.911 | 9.619 | 9.744 | 420,170 | -0.04(-0.37%) |
Feb 26, 2014 | 9.801 | 9.917 | 9.712 | 9.781 | 432,872 | +0.05(+0.52%) |
Feb 25, 2014 | 9.590 | 9.885 | 9.561 | 9.730 | 430,896 | +0.08(+0.82%) |
Feb 24, 2014 | 9.689 | 9.927 | 9.651 | 9.651 | 564,727 | +0.06(+0.66%) |
Feb 21, 2014 | 9.590 | 9.703 | 9.373 | 9.588 | 542,665 | +0.04(+0.43%) |
Feb 20, 2014 | 9.582 | 9.803 | 9.415 | 9.547 | 622,019 | -0.03(-0.32%) |
Feb 19, 2014 | 9.561 | 9.881 | 9.496 | 9.577 | 1,390,488 | -0.00(-0.02%) |
Feb 18, 2014 | 9.512 | 9.586 | 9.303 | 9.579 | 713,388 | +0.14(+1.49%) |
Feb 14, 2014 | 9.268 | 9.439 | 9.439 | 9.439 | 2,548,306 | +0.09(+0.98%) |
Feb 13, 2014 | 9.154 | 9.474 | 9.063 | 9.348 | 887,424 | +0.13(+1.41%) |
Feb 12, 2014 | 9.209 | 9.317 | 9.101 | 9.217 | 581,996 | -0.03(-0.29%) |
Feb 11, 2014 | 9.240 | 9.370 | 9.049 | 9.244 | 983,285 | +0.14(+1.52%) |
Feb 10, 2014 | 8.855 | 9.189 | 8.784 | 9.105 | 916,525 | +0.25(+2.83%) |
Feb 07, 2014 | 8.784 | 8.900 | 8.676 | 8.855 | 796,257 | +0.17(+1.92%) |
Feb 06, 2014 | 8.530 | 8.706 | 8.530 | 8.688 | 438,408 | +0.20(+2.37%) |
Feb 05, 2014 | 8.511 | 8.517 | 8.361 | 8.487 | 227,700 | -0.04(-0.52%) |
Feb 04, 2014 | 8.280 | 8.556 | 8.178 | 8.532 | 428,242 | +0.29(+3.56%) |
Feb 03, 2014 | 8.684 | 8.684 | 8.158 | 8.239 | 743,821 | -0.42(-4.84%) |
Jan 31, 2014 | 8.290 | 8.782 | 8.263 | 8.658 | 744,711 | +0.14(+1.62%) |
Jan 30, 2014 | 8.239 | 8.621 | 8.239 | 8.520 | 1,118,816 | +0.38(+4.65%) |
Jan 29, 2014 | 8.188 | 8.290 | 8.040 | 8.141 | 375,683 | -0.14(-1.74%) |
Jan 28, 2014 | 8.058 | 8.332 | 8.058 | 8.286 | 463,723 | +0.22(+2.75%) |
Jan 27, 2014 | 8.249 | 8.375 | 7.999 | 8.064 | 870,327 | -0.21(-2.51%) |
Jan 24, 2014 | 8.367 | 8.483 | 8.224 | 8.271 | 998,927 | -0.32(-3.67%) |
Jan 23, 2014 | 8.682 | 8.682 | 8.477 | 8.587 | 781,200 | -0.07(-0.80%) |
Jan 22, 2014 | 8.634 | 8.737 | 8.605 | 8.656 | 832,687 | +0.09(+1.04%) |
Jan 21, 2014 | 8.436 | 8.646 | 8.404 | 8.566 | 799,816 | +0.21(+2.51%) |
Jan 17, 2014 | 8.526 | 8.357 | 8.357 | 8.357 | 2,094,094 | -0.11(-1.34%) |
Jan 16, 2014 | 8.398 | 8.489 | 8.391 | 8.471 | 385,893 | +0.06(+0.75%) |
Jan 15, 2014 | 8.251 | 8.469 | 8.251 | 8.408 | 557,338 | +0.16(+1.90%) |
Jan 14, 2014 | 8.107 | 8.316 | 8.093 | 8.251 | 684,090 | +0.16(+2.01%) |
Jan 13, 2014 | 8.225 | 8.267 | 8.005 | 8.088 | 869,442 | -0.13(-1.61%) |
Jan 10, 2014 | 8.027 | 8.253 | 7.956 | 8.221 | 1,096,076 | +0.28(+3.59%) |
Jan 09, 2014 | 7.993 | 7.993 | 7.740 | 7.936 | 592,540 | +0.00(+0.00%) |
Jan 08, 2014 | 7.962 | 8.058 | 7.804 | 7.936 | 641,505 | -0.07(-0.91%) |
Jan 07, 2014 | 7.974 | 8.133 | 7.871 | 8.009 | 767,456 | +0.08(+1.00%) |
Jan 06, 2014 | 7.877 | 8.035 | 7.820 | 7.930 | 773,089 | +0.11(+1.38%) |
Jan 03, 2014 | 7.653 | 7.897 | 7.629 | 7.822 | 1,175,917 | +0.15(+2.02%) |