Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.070 | 9.070 | 8.960 | 8.960 | 10,764 | -0.08(-0.88%) |
Mar 28, 2014 | 9.140 | 9.140 | 9.010 | 9.040 | 0 | +0.10(+1.12%) |
Mar 27, 2014 | 8.960 | 8.960 | 8.860 | 8.940 | 17,119 | -0.03(-0.33%) |
Mar 26, 2014 | 9.320 | 9.320 | 8.960 | 8.970 | 56,162 | -0.43(-4.57%) |
Mar 25, 2014 | 9.370 | 9.450 | 9.370 | 9.400 | 15,226 | -0.03(-0.32%) |
Mar 24, 2014 | 9.710 | 9.750 | 9.400 | 9.430 | 65,664 | -0.10(-1.05%) |
Mar 21, 2014 | 9.560 | 9.740 | 9.530 | 9.530 | 72,782 | -0.09(-0.94%) |
Mar 20, 2014 | 9.750 | 9.750 | 9.485 | 9.620 | 46,663 | -0.25(-2.53%) |
Mar 19, 2014 | 10.39 | 10.39 | 9.870 | 9.870 | 80,155 | -0.41(-3.99%) |
Mar 18, 2014 | 10.14 | 10.32 | 10.14 | 10.28 | 73,780 | -0.57(-5.25%) |
Mar 17, 2014 | 11.00 | 11.02 | 10.85 | 10.85 | 18,946 | -0.22(-1.99%) |
Mar 14, 2014 | 11.09 | 11.11 | 10.95 | 11.07 | 0 | -0.10(-0.90%) |
Mar 13, 2014 | 11.05 | 11.24 | 11.05 | 11.17 | 38,021 | +0.29(+2.67%) |
Mar 12, 2014 | 10.80 | 10.88 | 10.71 | 10.88 | 18,559 | +0.66(+6.46%) |
Mar 11, 2014 | 10.22 | 10.46 | 10.18 | 10.22 | 43,256 | -0.33(-3.13%) |
Mar 10, 2014 | 10.35 | 10.56 | 10.35 | 10.55 | 37,741 | -0.15(-1.40%) |
Mar 07, 2014 | 10.77 | 10.77 | 10.66 | 10.70 | 0 | -0.51(-4.55%) |
Mar 06, 2014 | 10.83 | 11.21 | 10.82 | 11.21 | 37,508 | +0.58(+5.46%) |
Mar 05, 2014 | 10.49 | 10.66 | 10.49 | 10.63 | 17,154 | +0.17(+1.58%) |
Mar 04, 2014 | 10.47 | 10.54 | 10.46 | 10.46 | 25,319 | -0.30(-2.83%) |
Mar 03, 2014 | 10.61 | 10.77 | 10.60 | 10.77 | 32,166 | +0.71(+7.06%) |
Feb 28, 2014 | 10.25 | 10.26 | 10.00 | 10.06 | 0 | -0.24(-2.33%) |
Feb 27, 2014 | 10.21 | 10.33 | 10.21 | 10.30 | 39,945 | +0.12(+1.18%) |
Feb 26, 2014 | 10.38 | 10.38 | 10.16 | 10.18 | 45,954 | -0.27(-2.54%) |
Feb 25, 2014 | 10.48 | 10.48 | 10.43 | 10.45 | 12,719 | -0.06(-0.62%) |
Feb 24, 2014 | 10.43 | 10.62 | 10.05 | 10.51 | 72,876 | +0.46(+4.58%) |
Feb 21, 2014 | 10.06 | 10.16 | 10.03 | 10.05 | 0 | +0.20(+2.03%) |
Feb 20, 2014 | 9.660 | 9.850 | 9.601 | 9.850 | 38,618 | -0.10(-1.01%) |
Feb 19, 2014 | 10.14 | 10.29 | 9.950 | 9.950 | 149,920 | -0.39(-3.77%) |
Feb 18, 2014 | 10.29 | 10.34 | 10.23 | 10.34 | 32,392 | -0.02(-0.19%) |
Feb 14, 2014 | 10.36 | 10.36 | 10.36 | 0 | +0.04(+0.37%) | |
Feb 13, 2014 | 10.11 | 10.35 | 10.11 | 10.32 | 22,009 | +0.41(+4.15%) |
Feb 12, 2014 | 9.980 | 10.00 | 9.860 | 9.910 | 45,801 | -0.56(-5.35%) |
Feb 11, 2014 | 10.33 | 10.53 | 10.32 | 10.47 | 94,543 | +0.52(+5.23%) |
Feb 10, 2014 | 9.860 | 9.950 | 9.850 | 9.950 | 104,932 | +0.49(+5.18%) |
Feb 07, 2014 | 9.260 | 9.460 | 9.240 | 9.460 | 0 | +0.35(+3.84%) |
Feb 06, 2014 | 9.115 | 9.130 | 9.070 | 9.110 | 16,535 | +0.08(+0.86%) |
Feb 05, 2014 | 9.080 | 9.110 | 9.000 | 9.032 | 44,553 | +0.02(+0.24%) |
Feb 04, 2014 | 8.930 | 9.020 | 8.920 | 9.010 | 51,904 | +0.51(+6.00%) |
Feb 03, 2014 | 8.550 | 8.630 | 8.442 | 8.500 | 75,963 | +0.14(+1.67%) |
Jan 31, 2014 | 8.330 | 8.410 | 8.310 | 8.360 | 0 | +0.04(+0.48%) |
Jan 30, 2014 | 8.360 | 8.360 | 8.250 | 8.320 | 17,660 | -0.17(-2.00%) |
Jan 29, 2014 | 8.350 | 8.490 | 8.320 | 8.490 | 33,009 | +0.16(+1.92%) |
Jan 28, 2014 | 8.280 | 8.375 | 8.270 | 8.330 | 138,018 | +0.18(+2.21%) |
Jan 27, 2014 | 8.200 | 8.210 | 8.130 | 8.150 | 55,009 | -0.11(-1.33%) |
Jan 24, 2014 | 8.300 | 8.320 | 8.190 | 8.260 | 0 | -0.09(-1.08%) |
Jan 23, 2014 | 8.230 | 8.380 | 8.230 | 8.350 | 173,516 | +0.11(+1.33%) |
Jan 22, 2014 | 8.348 | 8.350 | 8.190 | 8.240 | 28,029 | -0.22(-2.60%) |
Jan 21, 2014 | 8.392 | 8.460 | 8.360 | 8.460 | 54,566 | +0.12(+1.44%) |
Jan 17, 2014 | 8.340 | 8.340 | 8.340 | 0 | +0.36(+4.51%) | |
Jan 16, 2014 | 7.980 | 8.100 | 7.970 | 7.980 | 28,126 | +0.03(+0.38%) |
Jan 15, 2014 | 7.890 | 7.980 | 7.890 | 7.950 | 49,813 | +0.06(+0.76%) |
Jan 14, 2014 | 7.870 | 7.918 | 7.840 | 7.890 | 30,533 | -0.09(-1.13%) |
Jan 13, 2014 | 7.980 | 8.070 | 7.930 | 7.980 | 48,081 | +0.31(+4.04%) |
Jan 10, 2014 | 7.550 | 7.670 | 7.540 | 7.670 | 16,682 | +0.12(+1.59%) |
Jan 09, 2014 | 7.480 | 7.550 | 7.460 | 7.550 | 43,930 | +0.10(+1.34%) |
Jan 08, 2014 | 7.420 | 7.480 | 7.420 | 7.450 | 46,581 | -0.20(-2.61%) |
Jan 07, 2014 | 7.660 | 7.680 | 7.610 | 7.650 | 137,260 | -0.13(-1.67%) |
Jan 06, 2014 | 7.810 | 7.810 | 7.730 | 7.780 | 44,475 | -0.02(-0.26%) |
Jan 03, 2014 | 7.725 | 7.820 | 7.725 | 7.800 | 0 | +0.27(+3.59%) |