Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.880 | 8.965 | 8.750 | 8.940 | 1,080,267 | +0.11(+1.25%) |
Mar 28, 2014 | 8.520 | 8.850 | 8.510 | 8.830 | 1,249,558 | +0.31(+3.64%) |
Mar 27, 2014 | 8.620 | 8.780 | 8.460 | 8.520 | 1,437,710 | -0.11(-1.27%) |
Mar 26, 2014 | 8.930 | 9.040 | 8.600 | 8.630 | 1,098,503 | -0.27(-3.03%) |
Mar 25, 2014 | 8.830 | 8.980 | 8.765 | 8.900 | 1,010,638 | +0.10(+1.14%) |
Mar 24, 2014 | 9.010 | 9.090 | 8.700 | 8.800 | 1,647,901 | -0.22(-2.44%) |
Mar 21, 2014 | 9.210 | 9.270 | 8.890 | 9.020 | 2,801,470 | -0.20(-2.17%) |
Mar 20, 2014 | 9.370 | 9.370 | 9.080 | 9.220 | 1,164,864 | -0.21(-2.23%) |
Mar 19, 2014 | 9.280 | 9.620 | 9.140 | 9.430 | 1,338,536 | +0.17(+1.84%) |
Mar 18, 2014 | 8.920 | 9.290 | 8.890 | 9.260 | 1,270,879 | +0.31(+3.46%) |
Mar 17, 2014 | 9.030 | 9.355 | 8.860 | 8.950 | 2,002,546 | -0.33(-3.56%) |
Mar 14, 2014 | 9.160 | 9.470 | 9.110 | 9.280 | 1,594,127 | +0.08(+0.87%) |
Mar 13, 2014 | 9.250 | 9.300 | 9.080 | 9.200 | 1,382,496 | -0.05(-0.54%) |
Mar 12, 2014 | 9.370 | 9.500 | 9.140 | 9.250 | 1,134,263 | -0.23(-2.43%) |
Mar 11, 2014 | 9.450 | 9.900 | 9.430 | 9.480 | 1,913,024 | -0.05(-0.52%) |
Mar 10, 2014 | 9.650 | 9.750 | 9.410 | 9.530 | 1,397,493 | -0.06(-0.63%) |
Mar 07, 2014 | 9.360 | 9.660 | 9.350 | 9.590 | 2,429,390 | +0.36(+3.90%) |
Mar 06, 2014 | 9.090 | 9.380 | 9.010 | 9.230 | 1,646,642 | +0.13(+1.43%) |
Mar 05, 2014 | 9.410 | 9.500 | 9.070 | 9.100 | 1,555,013 | -0.02(-0.22%) |
Mar 04, 2014 | 8.970 | 9.190 | 8.860 | 9.120 | 2,896,770 | +0.34(+3.87%) |
Mar 03, 2014 | 8.490 | 9.000 | 8.420 | 8.780 | 2,927,570 | +0.41(+4.90%) |
Feb 28, 2014 | 9.300 | 9.300 | 8.270 | 8.370 | 7,043,251 | -1.33(-13.71%) |
Feb 27, 2014 | 9.600 | 9.770 | 9.450 | 9.700 | 2,190,173 | +0.07(+0.73%) |
Feb 26, 2014 | 9.700 | 9.830 | 9.610 | 9.630 | 991,209 | -0.07(-0.72%) |
Feb 25, 2014 | 9.800 | 9.840 | 9.610 | 9.700 | 991,433 | -0.09(-0.92%) |
Feb 24, 2014 | 9.700 | 9.850 | 9.650 | 9.790 | 1,431,718 | +0.14(+1.45%) |
Feb 21, 2014 | 9.670 | 9.710 | 9.621 | 9.650 | 882,725 | -0.06(-0.62%) |
Feb 20, 2014 | 9.600 | 9.740 | 9.560 | 9.710 | 1,002,885 | +0.10(+1.04%) |
Feb 19, 2014 | 9.700 | 9.910 | 9.600 | 9.610 | 1,923,760 | -0.12(-1.23%) |
Feb 18, 2014 | 9.770 | 9.850 | 9.610 | 9.730 | 1,515,786 | -0.04(-0.41%) |
Feb 14, 2014 | 10.00 | 9.770 | 9.770 | 9.770 | 2,096,200 | -0.14(-1.41%) |
Feb 13, 2014 | 9.720 | 9.990 | 9.580 | 9.910 | 1,615,650 | +0.27(+2.80%) |
Feb 12, 2014 | 9.750 | 9.820 | 9.510 | 9.640 | 2,166,388 | -0.18(-1.83%) |
Feb 11, 2014 | 9.580 | 9.840 | 9.530 | 9.820 | 1,661,154 | +0.22(+2.29%) |
Feb 10, 2014 | 10.00 | 10.01 | 9.410 | 9.600 | 2,006,761 | -0.09(-0.93%) |
Feb 07, 2014 | 10.10 | 10.10 | 9.500 | 9.690 | 2,565,968 | -0.39(-3.87%) |
Feb 06, 2014 | 9.500 | 10.30 | 9.200 | 10.08 | 4,196,293 | +0.18(+1.82%) |
Feb 05, 2014 | 11.51 | 11.57 | 9.720 | 9.900 | 7,801,511 | -1.60(-13.91%) |
Feb 04, 2014 | 11.80 | 11.85 | 11.50 | 11.50 | 1,297,944 | -0.19(-1.63%) |
Feb 03, 2014 | 11.90 | 11.99 | 11.60 | 11.69 | 1,108,522 | -0.24(-2.01%) |
Jan 31, 2014 | 11.78 | 12.15 | 11.75 | 11.93 | 1,201,329 | +0.00(+0.00%) |
Jan 30, 2014 | 11.79 | 12.08 | 11.75 | 11.93 | 1,069,471 | +0.20(+1.71%) |
Jan 29, 2014 | 11.89 | 12.05 | 11.67 | 11.73 | 1,908,356 | +0.16(+1.38%) |
Jan 28, 2014 | 11.50 | 11.67 | 11.46 | 11.57 | 1,038,606 | +0.11(+0.96%) |
Jan 27, 2014 | 11.80 | 11.92 | 11.32 | 11.46 | 1,781,613 | -0.33(-2.80%) |
Jan 24, 2014 | 12.00 | 12.07 | 11.75 | 11.79 | 1,875,547 | -0.35(-2.88%) |
Jan 23, 2014 | 12.25 | 12.36 | 12.05 | 12.14 | 1,037,597 | -0.13(-1.06%) |
Jan 22, 2014 | 12.29 | 12.49 | 12.21 | 12.27 | 1,153,567 | -0.05(-0.41%) |
Jan 21, 2014 | 12.08 | 12.32 | 11.91 | 12.32 | 1,365,000 | +0.30(+2.50%) |
Jan 17, 2014 | 12.26 | 12.02 | 12.02 | 12.02 | 1,359,500 | -0.24(-1.96%) |
Jan 16, 2014 | 12.35 | 12.43 | 12.16 | 12.26 | 991,738 | -0.11(-0.89%) |
Jan 15, 2014 | 12.21 | 12.46 | 12.25 | 12.37 | 995,683 | +0.16(+1.31%) |
Jan 14, 2014 | 12.05 | 12.27 | 12.02 | 12.21 | 808,766 | +0.21(+1.75%) |
Jan 13, 2014 | 12.29 | 12.33 | 11.87 | 12.00 | 1,310,002 | -0.32(-2.60%) |
Jan 10, 2014 | 12.24 | 12.42 | 12.11 | 12.32 | 799,666 | +0.11(+0.90%) |
Jan 09, 2014 | 12.40 | 12.49 | 12.07 | 12.21 | 1,286,392 | -0.23(-1.85%) |
Jan 08, 2014 | 12.53 | 12.64 | 12.32 | 12.44 | 1,046,401 | -0.09(-0.72%) |
Jan 07, 2014 | 12.48 | 12.72 | 12.32 | 12.53 | 1,145,234 | +0.17(+1.38%) |
Jan 06, 2014 | 12.66 | 12.78 | 12.35 | 12.36 | 1,515,058 | -0.35(-2.75%) |
Jan 03, 2014 | 12.75 | 12.85 | 12.47 | 12.71 | 766,830 | -0.07(-0.55%) |