Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.05 | 10.10 | 9.960 | 9.970 | 3,770 | +0.10(+1.01%) |
Mar 28, 2014 | 9.810 | 9.910 | 9.810 | 9.870 | 0 | +0.22(+2.28%) |
Mar 27, 2014 | 9.720 | 9.720 | 9.630 | 9.650 | 5,040 | -0.03(-0.31%) |
Mar 26, 2014 | 9.750 | 9.790 | 9.670 | 9.680 | 13,152 | +0.10(+1.04%) |
Mar 25, 2014 | 9.500 | 9.580 | 9.500 | 9.580 | 2,428 | +0.08(+0.84%) |
Mar 24, 2014 | 9.390 | 9.500 | 9.390 | 9.500 | 45,287 | -0.15(-1.55%) |
Mar 21, 2014 | 9.810 | 9.810 | 9.650 | 9.650 | 0 | -0.14(-1.43%) |
Mar 20, 2014 | 9.730 | 9.800 | 9.690 | 9.790 | 9,676 | -0.14(-1.41%) |
Mar 19, 2014 | 10.01 | 10.02 | 9.920 | 9.930 | 4,225 | +0.14(+1.43%) |
Mar 18, 2014 | 9.760 | 9.840 | 9.740 | 9.790 | 5,839 | +0.12(+1.24%) |
Mar 17, 2014 | 9.610 | 9.670 | 9.610 | 9.670 | 4,545 | +0.29(+3.09%) |
Mar 14, 2014 | 9.420 | 9.460 | 9.370 | 9.380 | 0 | -0.14(-1.47%) |
Mar 13, 2014 | 9.566 | 9.590 | 9.440 | 9.520 | 4,765 | +0.10(+1.06%) |
Mar 12, 2014 | 9.410 | 9.460 | 9.410 | 9.420 | 3,411 | -0.04(-0.42%) |
Mar 11, 2014 | 9.432 | 9.520 | 9.430 | 9.460 | 16,277 | -0.13(-1.36%) |
Mar 10, 2014 | 9.548 | 9.660 | 9.548 | 9.590 | 22,334 | -0.01(-0.10%) |
Mar 07, 2014 | 9.630 | 9.630 | 9.550 | 9.600 | 0 | +0.21(+2.24%) |
Mar 06, 2014 | 9.490 | 9.490 | 9.380 | 9.390 | 20,306 | +0.08(+0.86%) |
Mar 05, 2014 | 9.280 | 9.360 | 9.260 | 9.310 | 19,488 | +0.08(+0.87%) |
Mar 04, 2014 | 9.120 | 9.280 | 9.120 | 9.230 | 5,592 | +0.30(+3.36%) |
Mar 03, 2014 | 9.010 | 9.020 | 8.930 | 8.930 | 25,337 | -0.20(-2.19%) |
Feb 28, 2014 | 9.120 | 9.190 | 9.110 | 9.130 | 0 | +0.12(+1.33%) |
Feb 27, 2014 | 8.980 | 9.050 | 8.980 | 9.010 | 18,120 | -0.47(-4.96%) |
Feb 26, 2014 | 9.360 | 9.480 | 9.260 | 9.480 | 6,445 | +0.05(+0.53%) |
Feb 25, 2014 | 9.440 | 9.520 | 9.430 | 9.430 | 4,949 | +0.06(+0.64%) |
Feb 24, 2014 | 9.460 | 9.460 | 9.370 | 9.370 | 7,799 | +0.16(+1.74%) |
Feb 21, 2014 | 9.240 | 9.280 | 9.210 | 9.210 | 0 | +0.11(+1.21%) |
Feb 20, 2014 | 9.130 | 9.160 | 9.090 | 9.100 | 22,209 | +0.00(+0.00%) |
Feb 19, 2014 | 9.130 | 9.130 | 9.060 | 9.100 | 15,637 | +0.05(+0.55%) |
Feb 18, 2014 | 9.060 | 9.110 | 9.050 | 9.050 | 16,073 | -0.09(-0.98%) |
Feb 14, 2014 | 9.140 | 9.140 | 9.140 | 0 | +0.12(+1.33%) | |
Feb 13, 2014 | 8.940 | 9.020 | 8.940 | 9.020 | 6,548 | +0.13(+1.46%) |
Feb 12, 2014 | 8.880 | 8.970 | 8.880 | 8.890 | 4,431 | -0.06(-0.67%) |
Feb 11, 2014 | 9.020 | 9.060 | 8.940 | 8.950 | 6,648 | +0.14(+1.59%) |
Feb 10, 2014 | 8.820 | 8.820 | 8.760 | 8.810 | 7,586 | -0.07(-0.79%) |
Feb 07, 2014 | 8.840 | 8.910 | 8.800 | 8.880 | 0 | +0.03(+0.34%) |
Feb 06, 2014 | 8.730 | 8.850 | 8.730 | 8.850 | 7,666 | +0.18(+2.08%) |
Feb 05, 2014 | 8.690 | 8.730 | 8.620 | 8.670 | 9,225 | -0.02(-0.23%) |
Feb 04, 2014 | 8.710 | 8.740 | 8.680 | 8.690 | 8,109 | +0.11(+1.28%) |
Feb 03, 2014 | 8.810 | 8.810 | 8.570 | 8.580 | 5,570 | -0.19(-2.17%) |
Jan 31, 2014 | 8.810 | 8.810 | 8.770 | 8.770 | 0 | -0.29(-3.20%) |
Jan 30, 2014 | 9.010 | 9.060 | 8.890 | 9.060 | 17,867 | +0.17(+1.91%) |
Jan 29, 2014 | 8.800 | 8.950 | 8.790 | 8.890 | 11,316 | +0.25(+2.83%) |
Jan 28, 2014 | 8.690 | 8.690 | 8.590 | 8.645 | 5,048 | -0.05(-0.63%) |
Jan 27, 2014 | 8.710 | 8.760 | 8.690 | 8.700 | 15,648 | -0.23(-2.58%) |
Jan 24, 2014 | 8.960 | 8.960 | 8.866 | 8.930 | 0 | -0.44(-4.70%) |
Jan 23, 2014 | 9.360 | 9.370 | 9.300 | 9.370 | 8,894 | +0.08(+0.86%) |
Jan 22, 2014 | 9.370 | 9.370 | 9.280 | 9.290 | 12,468 | +0.02(+0.22%) |
Jan 21, 2014 | 9.300 | 9.420 | 9.250 | 9.270 | 23,057 | -0.01(-0.11%) |
Jan 17, 2014 | 9.280 | 9.280 | 9.280 | 0 | -0.14(-1.49%) | |
Jan 16, 2014 | 9.450 | 9.490 | 9.390 | 9.420 | 14,688 | +0.09(+0.96%) |
Jan 15, 2014 | 9.240 | 9.330 | 9.240 | 9.330 | 6,642 | +0.09(+0.97%) |
Jan 14, 2014 | 9.280 | 9.290 | 9.230 | 9.240 | 11,502 | +0.01(+0.11%) |
Jan 13, 2014 | 9.230 | 9.290 | 9.230 | 9.230 | 14,700 | -0.01(-0.11%) |
Jan 10, 2014 | 9.070 | 9.270 | 9.070 | 9.240 | 7,074 | +0.46(+5.24%) |
Jan 09, 2014 | 8.980 | 9.040 | 8.780 | 8.780 | 7,459 | -0.05(-0.57%) |
Jan 08, 2014 | 8.740 | 8.960 | 8.740 | 8.830 | 3,832 | +0.32(+3.76%) |
Jan 07, 2014 | 8.430 | 8.670 | 8.430 | 8.510 | 2,368 | +0.11(+1.31%) |
Jan 06, 2014 | 8.260 | 8.400 | 8.260 | 8.400 | 5,881 | +0.22(+2.69%) |
Jan 03, 2014 | 8.080 | 8.180 | 8.060 | 8.180 | 0 | -0.18(-2.15%) |