Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.02 | 11.07 | 9.315 | 9.740 | 276,563 | -1.52(-13.50%) |
Mar 28, 2014 | 12.26 | 12.26 | 10.90 | 11.26 | 30,440 | -0.48(-4.13%) |
Mar 27, 2014 | 12.17 | 12.78 | 11.18 | 11.74 | 46,284 | -0.54(-4.36%) |
Mar 26, 2014 | 11.25 | 13.55 | 11.18 | 12.28 | 123,989 | +1.28(+11.64%) |
Mar 25, 2014 | 11.51 | 12.01 | 10.99 | 11.00 | 33,949 | -0.35(-3.08%) |
Mar 24, 2014 | 11.30 | 11.90 | 10.50 | 11.35 | 40,267 | -0.10(-0.87%) |
Mar 21, 2014 | 11.81 | 11.84 | 10.66 | 11.45 | 73,867 | -0.20(-1.72%) |
Mar 20, 2014 | 11.61 | 11.83 | 10.52 | 11.65 | 29,578 | +0.58(+5.24%) |
Mar 19, 2014 | 11.51 | 11.96 | 11.06 | 11.07 | 48,419 | -0.44(-3.82%) |
Mar 18, 2014 | 10.45 | 11.60 | 10.21 | 11.51 | 94,532 | +1.08(+10.35%) |
Mar 17, 2014 | 10.75 | 11.02 | 10.19 | 10.43 | 87,028 | -0.72(-6.46%) |
Mar 14, 2014 | 8.850 | 12.81 | 8.700 | 11.15 | 295,227 | +2.38(+27.14%) |
Mar 13, 2014 | 9.080 | 9.149 | 8.444 | 8.770 | 24,868 | -0.06(-0.68%) |
Mar 12, 2014 | 8.750 | 9.080 | 8.120 | 8.830 | 99,582 | -0.16(-1.78%) |
Mar 11, 2014 | 9.000 | 9.200 | 8.640 | 8.990 | 32,367 | -0.05(-0.55%) |
Mar 10, 2014 | 9.090 | 9.430 | 8.700 | 9.040 | 31,155 | -0.05(-0.55%) |
Mar 07, 2014 | 9.580 | 9.890 | 8.450 | 9.090 | 56,941 | -0.38(-4.01%) |
Mar 06, 2014 | 8.800 | 10.000 | 8.320 | 9.470 | 62,023 | +0.65(+7.37%) |
Mar 05, 2014 | 8.880 | 8.880 | 8.410 | 8.820 | 34,944 | +0.15(+1.73%) |
Mar 04, 2014 | 8.970 | 8.970 | 7.750 | 8.670 | 58,825 | -0.31(-3.45%) |
Mar 03, 2014 | 7.030 | 9.000 | 6.700 | 8.980 | 103,634 | +2.01(+28.84%) |
Feb 28, 2014 | 7.100 | 7.180 | 6.900 | 6.970 | 38,298 | -0.13(-1.83%) |
Feb 27, 2014 | 6.680 | 7.100 | 6.270 | 7.100 | 46,446 | +0.84(+13.42%) |
Feb 26, 2014 | 6.480 | 6.809 | 6.250 | 6.260 | 59,641 | +0.07(+1.13%) |
Feb 25, 2014 | 6.180 | 6.350 | 6.180 | 6.190 | 11,696 | +0.09(+1.48%) |
Feb 24, 2014 | 6.000 | 6.290 | 6.000 | 6.100 | 80,720 | +0.10(+1.67%) |
Feb 21, 2014 | 6.080 | 6.090 | 5.980 | 6.000 | 4,771 | +0.00(+0.00%) |
Feb 20, 2014 | 6.140 | 6.160 | 6.000 | 6.000 | 8,400 | -0.06(-0.99%) |
Feb 19, 2014 | 6.000 | 6.139 | 6.000 | 6.060 | 6,868 | +0.06(+1.00%) |
Feb 18, 2014 | 6.140 | 6.324 | 5.950 | 6.000 | 46,386 | -0.01(-0.17%) |
Feb 14, 2014 | 6.020 | 6.010 | 6.010 | 6.010 | 34,100 | +0.09(+1.52%) |
Feb 13, 2014 | 5.980 | 6.100 | 5.890 | 5.920 | 22,667 | +0.04(+0.68%) |
Feb 12, 2014 | 6.040 | 6.100 | 5.850 | 5.880 | 40,532 | -0.11(-1.75%) |
Feb 11, 2014 | 6.150 | 6.150 | 5.980 | 5.985 | 24,170 | -0.01(-0.25%) |
Feb 10, 2014 | 6.200 | 6.250 | 5.990 | 6.000 | 13,670 | -0.20(-3.23%) |
Feb 07, 2014 | 6.230 | 6.430 | 5.980 | 6.200 | 9,690 | +0.13(+2.14%) |
Feb 06, 2014 | 6.280 | 6.360 | 5.950 | 6.070 | 32,300 | -0.05(-0.82%) |
Feb 05, 2014 | 6.130 | 6.357 | 6.050 | 6.120 | 22,376 | -0.05(-0.81%) |
Feb 04, 2014 | 6.270 | 6.396 | 6.100 | 6.170 | 4,426 | -0.08(-1.28%) |
Feb 03, 2014 | 6.270 | 6.278 | 6.145 | 6.250 | 2,480 | +0.05(+0.80%) |
Jan 31, 2014 | 6.570 | 6.570 | 6.100 | 6.200 | 21,606 | -0.06(-0.96%) |
Jan 30, 2014 | 6.250 | 6.489 | 6.250 | 6.260 | 10,373 | +0.15(+2.45%) |
Jan 29, 2014 | 6.420 | 6.860 | 5.980 | 6.110 | 40,172 | -0.14(-2.24%) |
Jan 28, 2014 | 6.250 | 6.680 | 6.240 | 6.250 | 6,301 | -0.01(-0.16%) |
Jan 27, 2014 | 6.990 | 6.990 | 6.200 | 6.260 | 71,339 | -0.66(-9.54%) |
Jan 24, 2014 | 6.800 | 6.950 | 6.780 | 6.920 | 10,899 | +0.12(+1.76%) |
Jan 23, 2014 | 7.050 | 7.200 | 6.593 | 6.800 | 39,800 | -0.22(-3.13%) |
Jan 22, 2014 | 7.120 | 7.500 | 6.990 | 7.020 | 82,033 | +0.14(+2.03%) |
Jan 21, 2014 | 7.200 | 7.490 | 6.880 | 6.880 | 61,204 | -0.28(-3.91%) |
Jan 17, 2014 | 6.830 | 7.160 | 7.160 | 7.160 | 98,600 | +0.21(+3.02%) |
Jan 16, 2014 | 6.950 | 6.960 | 6.630 | 6.950 | 92,967 | +0.32(+4.75%) |
Jan 15, 2014 | 6.550 | 6.716 | 6.450 | 6.635 | 36,615 | +0.08(+1.30%) |
Jan 14, 2014 | 6.500 | 6.820 | 6.380 | 6.550 | 26,507 | +0.12(+1.87%) |
Jan 13, 2014 | 6.497 | 6.850 | 6.380 | 6.430 | 31,481 | -0.18(-2.72%) |
Jan 10, 2014 | 6.660 | 6.850 | 6.370 | 6.610 | 16,682 | -0.01(-0.15%) |
Jan 09, 2014 | 6.520 | 6.800 | 6.383 | 6.620 | 17,029 | -0.22(-3.22%) |
Jan 08, 2014 | 6.451 | 6.850 | 6.320 | 6.840 | 53,970 | +0.47(+7.38%) |
Jan 07, 2014 | 6.360 | 6.880 | 6.250 | 6.370 | 24,100 | -0.18(-2.75%) |
Jan 06, 2014 | 6.790 | 6.790 | 6.360 | 6.550 | 31,788 | -0.27(-3.96%) |
Jan 03, 2014 | 6.400 | 6.870 | 6.250 | 6.820 | 35,270 | +0.46(+7.23%) |
Jan 02, 2014 | 6.350 | 6.990 | 6.300 | 6.360 | 38,429 | +0.08(+1.27%) |
Dec 31, 2013 | 6.720 | 6.280 | 6.280 | 6.280 | 20,500 | -0.33(-4.99%) |
Dec 30, 2013 | 6.510 | 6.900 | 6.500 | 6.610 | 8,345 | -0.36(-5.16%) |
Dec 27, 2013 | 6.970 | 6.970 | 6.970 | 6.970 | 221 | -0.04(-0.57%) |
Dec 26, 2013 | 6.680 | 7.040 | 6.410 | 7.010 | 29,745 | +0.18(+2.64%) |
Dec 24, 2013 | 6.110 | 6.830 | 6.061 | 6.830 | 10,008 | +0.28(+4.27%) |
Dec 23, 2013 | 6.890 | 6.890 | 6.360 | 6.550 | 26,908 | -0.27(-3.96%) |
Dec 20, 2013 | 7.270 | 7.340 | 6.750 | 6.820 | 102,327 | -0.37(-5.15%) |
Dec 19, 2013 | 7.330 | 7.500 | 7.060 | 7.190 | 12,776 | +0.00(+0.00%) |
Dec 18, 2013 | 7.070 | 7.700 | 6.810 | 7.190 | 29,495 | +0.35(+5.12%) |
Dec 17, 2013 | 6.990 | 7.530 | 6.711 | 6.840 | 34,850 | -0.16(-2.29%) |
Dec 16, 2013 | 7.200 | 7.480 | 6.420 | 7.000 | 44,078 | -0.20(-2.78%) |
Dec 13, 2013 | 7.080 | 7.200 | 7.050 | 7.200 | 44,749 | +0.20(+2.86%) |
Dec 12, 2013 | 6.550 | 7.000 | 6.510 | 7.000 | 61,692 | +0.59(+9.20%) |
Dec 11, 2013 | 6.110 | 6.900 | 6.110 | 6.410 | 28,845 | +0.01(+0.16%) |
Dec 10, 2013 | 6.330 | 6.400 | 6.210 | 6.400 | 16,750 | +0.06(+0.95%) |
Dec 09, 2013 | 6.440 | 6.480 | 6.110 | 6.340 | 18,837 | +0.01(+0.16%) |
Dec 06, 2013 | 6.140 | 6.480 | 5.960 | 6.330 | 0 | +0.19(+3.09%) |
Dec 05, 2013 | 6.130 | 6.480 | 6.051 | 6.140 | 0 | +0.09(+1.49%) |
Dec 04, 2013 | 6.250 | 6.250 | 5.965 | 6.050 | 0 | +0.11(+1.85%) |
Dec 03, 2013 | 5.770 | 6.096 | 5.750 | 5.940 | 0 | +0.30(+5.32%) |
Dec 02, 2013 | 5.700 | 5.890 | 5.500 | 5.640 | 0 | +0.04(+0.71%) |
Nov 29, 2013 | 5.440 | 5.840 | 5.440 | 5.600 | 0 | +0.14(+2.56%) |
Nov 27, 2013 | 5.260 | 5.490 | 5.260 | 5.460 | 0 | +0.21(+4.00%) |
Nov 26, 2013 | 5.160 | 5.330 | 5.050 | 5.250 | 0 | +0.20(+3.96%) |
Nov 25, 2013 | 5.100 | 5.390 | 5.050 | 5.050 | 0 | -0.01(-0.20%) |
Nov 22, 2013 | 5.120 | 5.310 | 4.950 | 5.060 | 0 | +0.06(+1.20%) |
Nov 21, 2013 | 5.020 | 5.040 | 4.950 | 5.000 | 0 | +0.04(+0.81%) |
Nov 20, 2013 | 5.157 | 5.200 | 4.950 | 4.960 | 0 | -0.04(-0.80%) |
Nov 19, 2013 | 5.120 | 5.120 | 4.954 | 5.000 | 0 | +0.05(+1.01%) |
Nov 18, 2013 | 5.140 | 5.150 | 4.900 | 4.950 | 0 | -0.15(-2.94%) |
Nov 15, 2013 | 4.930 | 5.420 | 4.901 | 5.100 | 0 | +0.24(+4.94%) |
Nov 14, 2013 | 4.970 | 5.050 | 4.500 | 4.860 | 0 | +0.09(+1.89%) |
Nov 12, 2013 | 4.510 | 5.150 | 4.510 | 4.770 | 0 | +0.12(+2.58%) |
Nov 11, 2013 | 4.550 | 4.710 | 4.300 | 4.650 | 0 | +0.04(+0.87%) |
Nov 08, 2013 | 4.950 | 5.020 | 4.500 | 4.610 | 0 | -0.39(-7.80%) |
Nov 07, 2013 | 6.000 | 6.232 | 4.690 | 5.000 | 0 | -0.95(-15.94%) |
Nov 06, 2013 | 6.100 | 6.175 | 5.940 | 5.948 | 0 | -0.16(-2.65%) |
Nov 05, 2013 | 6.250 | 6.430 | 6.020 | 6.110 | 0 | -0.18(-2.86%) |
Nov 04, 2013 | 6.100 | 6.310 | 6.000 | 6.290 | 0 | +0.28(+4.66%) |
Nov 01, 2013 | 6.010 | 6.150 | 6.000 | 6.010 | 0 | +0.01(+0.17%) |
Oct 31, 2013 | 6.270 | 6.350 | 6.000 | 6.000 | 0 | -0.25(-4.00%) |
Oct 30, 2013 | 6.400 | 6.636 | 6.250 | 6.250 | 0 | -0.05(-0.79%) |
Oct 29, 2013 | 6.250 | 6.510 | 6.050 | 6.300 | 0 | -0.15(-2.33%) |
Oct 28, 2013 | 7.100 | 7.120 | 6.250 | 6.450 | 0 | -0.42(-6.11%) |
Oct 25, 2013 | 6.850 | 6.950 | 6.750 | 6.870 | 0 | -0.06(-0.87%) |
Oct 24, 2013 | 6.610 | 6.930 | 6.610 | 6.930 | 0 | +0.08(+1.17%) |
Oct 23, 2013 | 6.800 | 7.110 | 6.750 | 6.850 | 0 | +0.13(+1.93%) |
Oct 22, 2013 | 7.100 | 7.100 | 6.600 | 6.720 | 0 | -0.28(-4.00%) |
Oct 21, 2013 | 7.000 | 7.050 | 6.870 | 7.000 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 7.010 | 7.100 | 6.870 | 7.000 | 46,090 | -0.03(-0.43%) |
Oct 17, 2013 | 6.920 | 7.030 | 6.760 | 7.030 | 0 | +0.03(+0.43%) |
Oct 16, 2013 | 7.150 | 7.150 | 6.585 | 7.000 | 0 | -0.19(-2.64%) |
Oct 15, 2013 | 6.990 | 7.190 | 6.830 | 7.190 | 0 | +0.18(+2.61%) |
Oct 14, 2013 | 7.100 | 7.200 | 6.640 | 7.007 | 0 | -0.04(-0.61%) |
Oct 11, 2013 | 7.100 | 7.250 | 6.810 | 7.050 | 0 | +0.09(+1.29%) |
Oct 10, 2013 | 7.400 | 7.400 | 6.500 | 6.960 | 0 | +0.26(+3.88%) |
Oct 09, 2013 | 7.530 | 7.605 | 6.060 | 6.700 | 0 | -1.24(-15.62%) |
Oct 08, 2013 | 8.490 | 9.190 | 7.830 | 7.940 | 0 | -0.56(-6.59%) |
Oct 07, 2013 | 7.930 | 9.000 | 7.365 | 8.500 | 381,770 | +1.35(+18.88%) |
Oct 04, 2013 | 6.950 | 7.200 | 6.800 | 7.150 | 0 | +0.25(+3.62%) |
Oct 03, 2013 | 6.900 | 6.970 | 6.850 | 6.900 | 0 | -0.05(-0.72%) |
Oct 02, 2013 | 6.650 | 7.150 | 6.650 | 6.950 | 0 | +0.33(+4.98%) |