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%) |