Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.551 | 8.744 | 8.512 | 8.619 | 672,812 | +0.12(+1.36%) |
Mar 28, 2014 | 8.788 | 8.876 | 8.442 | 8.503 | 841,346 | -0.27(-3.09%) |
Mar 27, 2014 | 9.202 | 9.202 | 8.707 | 8.775 | 1,002,983 | -0.41(-4.43%) |
Mar 26, 2014 | 9.467 | 9.515 | 9.148 | 9.182 | 1,133,220 | -0.14(-1.46%) |
Mar 25, 2014 | 9.263 | 9.457 | 9.216 | 9.318 | 2,458,549 | -0.40(-4.12%) |
Mar 24, 2014 | 9.664 | 9.752 | 9.562 | 9.718 | 590,475 | +0.03(+0.28%) |
Mar 21, 2014 | 9.854 | 9.854 | 9.501 | 9.691 | 952,602 | -0.16(-1.65%) |
Mar 20, 2014 | 9.854 | 10.09 | 9.833 | 9.854 | 327,160 | -0.12(-1.22%) |
Mar 19, 2014 | 10.10 | 10.14 | 9.888 | 9.976 | 437,852 | -0.11(-1.08%) |
Mar 18, 2014 | 9.718 | 10.10 | 9.711 | 10.08 | 504,830 | +0.41(+4.21%) |
Mar 17, 2014 | 9.630 | 9.820 | 9.589 | 9.677 | 374,970 | +0.12(+1.28%) |
Mar 14, 2014 | 9.589 | 9.670 | 9.311 | 9.555 | 457,939 | -0.03(-0.35%) |
Mar 13, 2014 | 9.894 | 9.908 | 9.501 | 9.589 | 596,397 | -0.23(-2.35%) |
Mar 12, 2014 | 9.731 | 9.847 | 9.365 | 9.820 | 721,219 | +0.03(+0.28%) |
Mar 11, 2014 | 9.976 | 10.08 | 9.705 | 9.793 | 514,408 | -0.16(-1.57%) |
Mar 10, 2014 | 10.15 | 10.17 | 9.745 | 9.949 | 517,038 | -0.20(-2.01%) |
Mar 07, 2014 | 10.01 | 10.41 | 9.921 | 10.15 | 854,178 | +0.24(+2.47%) |
Mar 06, 2014 | 9.630 | 10.06 | 9.603 | 9.908 | 926,937 | +0.31(+3.25%) |
Mar 05, 2014 | 9.535 | 9.616 | 9.399 | 9.596 | 1,138,239 | +0.04(+0.43%) |
Mar 04, 2014 | 9.772 | 9.888 | 9.250 | 9.555 | 2,597,511 | -0.21(-2.15%) |
Mar 03, 2014 | 8.931 | 9.765 | 8.904 | 9.765 | 2,783,947 | +0.70(+7.71%) |
Feb 28, 2014 | 8.836 | 9.155 | 8.822 | 9.066 | 7,330,503 | +0.30(+3.41%) |
Feb 27, 2014 | 8.591 | 8.781 | 8.524 | 8.768 | 688,093 | +0.13(+1.49%) |
Feb 26, 2014 | 8.686 | 8.849 | 8.493 | 8.639 | 856,839 | -0.05(-0.55%) |
Feb 25, 2014 | 8.286 | 8.720 | 8.245 | 8.686 | 1,349,937 | +0.75(+9.50%) |
Feb 24, 2014 | 7.960 | 8.035 | 7.831 | 7.933 | 265,388 | +0.10(+1.30%) |
Feb 21, 2014 | 7.974 | 7.974 | 7.811 | 7.831 | 295,805 | -0.12(-1.45%) |
Feb 20, 2014 | 7.750 | 7.974 | 7.607 | 7.947 | 384,986 | +0.20(+2.63%) |
Feb 19, 2014 | 7.940 | 7.940 | 7.730 | 7.743 | 408,311 | -0.25(-3.14%) |
Feb 18, 2014 | 7.872 | 8.008 | 7.771 | 7.994 | 342,360 | +0.11(+1.38%) |
Feb 14, 2014 | 8.048 | 7.886 | 7.886 | 7.886 | 555,388 | -0.15(-1.86%) |
Feb 13, 2014 | 7.564 | 8.042 | 7.503 | 8.035 | 560,186 | +0.37(+4.83%) |
Feb 12, 2014 | 7.402 | 7.698 | 7.402 | 7.665 | 450,164 | +0.26(+3.55%) |
Feb 11, 2014 | 7.295 | 7.461 | 7.214 | 7.402 | 439,166 | +0.15(+2.04%) |
Feb 10, 2014 | 7.180 | 7.268 | 6.999 | 7.254 | 472,652 | +0.09(+1.22%) |
Feb 07, 2014 | 7.046 | 7.194 | 7.026 | 7.167 | 444,624 | +0.18(+2.60%) |
Feb 06, 2014 | 6.830 | 7.093 | 6.818 | 6.985 | 498,504 | +0.16(+2.37%) |
Feb 05, 2014 | 6.783 | 6.931 | 6.628 | 6.824 | 533,266 | -0.03(-0.49%) |
Feb 04, 2014 | 6.803 | 6.999 | 6.534 | 6.857 | 719,491 | +0.00(+0.00%) |
Feb 03, 2014 | 7.436 | 7.436 | 6.777 | 6.857 | 1,059,432 | -0.65(-8.61%) |
Jan 31, 2014 | 7.402 | 7.591 | 7.369 | 7.503 | 716,391 | -0.03(-0.45%) |
Jan 30, 2014 | 7.604 | 7.786 | 7.530 | 7.537 | 462,737 | +0.03(+0.36%) |
Jan 29, 2014 | 7.476 | 7.672 | 7.456 | 7.510 | 366,206 | -0.12(-1.59%) |
Jan 28, 2014 | 7.456 | 7.840 | 7.389 | 7.631 | 634,452 | +0.17(+2.25%) |
Jan 27, 2014 | 7.423 | 7.645 | 7.200 | 7.463 | 1,049,477 | -0.03(-0.36%) |
Jan 24, 2014 | 7.840 | 7.887 | 7.436 | 7.490 | 942,231 | -0.49(-6.16%) |
Jan 23, 2014 | 8.176 | 8.176 | 7.335 | 7.981 | 1,311,065 | -0.37(-4.43%) |
Jan 22, 2014 | 8.519 | 8.580 | 8.291 | 8.351 | 513,364 | -0.17(-1.97%) |
Jan 21, 2014 | 8.472 | 8.627 | 8.311 | 8.519 | 690,095 | +0.05(+0.56%) |
Jan 17, 2014 | 8.573 | 8.472 | 8.472 | 8.472 | 443,575 | -0.08(-0.94%) |
Jan 16, 2014 | 8.459 | 8.600 | 8.075 | 8.553 | 1,206,091 | -0.15(-1.70%) |
Jan 15, 2014 | 8.748 | 8.883 | 8.667 | 8.701 | 486,270 | -0.06(-0.69%) |
Jan 14, 2014 | 8.614 | 8.762 | 8.573 | 8.762 | 404,426 | +0.20(+2.36%) |
Jan 13, 2014 | 8.614 | 8.875 | 8.513 | 8.560 | 763,770 | -0.07(-0.86%) |
Jan 10, 2014 | 8.742 | 8.795 | 8.452 | 8.634 | 1,164,355 | -0.15(-1.69%) |
Jan 09, 2014 | 8.829 | 8.897 | 8.708 | 8.782 | 451,576 | -0.04(-0.46%) |
Jan 08, 2014 | 8.997 | 9.024 | 8.418 | 8.822 | 1,257,322 | -0.19(-2.09%) |
Jan 07, 2014 | 9.320 | 9.482 | 8.937 | 9.011 | 1,106,760 | -0.24(-2.62%) |
Jan 06, 2014 | 9.065 | 9.313 | 9.004 | 9.253 | 728,695 | +0.22(+2.38%) |
Jan 03, 2014 | 9.462 | 9.529 | 8.728 | 9.038 | 1,448,778 | -0.30(-3.17%) |