Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.260 | 9.450 | 9.030 | 9.370 | 4,742 | +0.09(+0.97%) |
Mar 28, 2014 | 9.510 | 9.600 | 9.260 | 9.280 | 16,580 | -0.33(-3.43%) |
Mar 27, 2014 | 9.620 | 9.630 | 9.480 | 9.610 | 9,455 | +0.02(+0.21%) |
Mar 26, 2014 | 9.500 | 9.600 | 9.140 | 9.590 | 19,542 | +0.43(+4.69%) |
Mar 25, 2014 | 9.530 | 9.600 | 9.160 | 9.160 | 23,433 | -0.35(-3.68%) |
Mar 24, 2014 | 9.750 | 9.750 | 9.500 | 9.510 | 797 | -0.34(-3.45%) |
Mar 21, 2014 | 9.550 | 9.850 | 9.550 | 9.850 | 13,642 | +0.29(+3.03%) |
Mar 20, 2014 | 9.650 | 9.650 | 9.530 | 9.560 | 2,283 | -0.04(-0.42%) |
Mar 19, 2014 | 9.500 | 9.600 | 9.490 | 9.600 | 13,712 | +0.11(+1.16%) |
Mar 18, 2014 | 9.520 | 9.540 | 9.350 | 9.490 | 14,647 | -0.08(-0.84%) |
Mar 17, 2014 | 9.770 | 9.770 | 9.450 | 9.570 | 12,566 | -0.12(-1.24%) |
Mar 14, 2014 | 9.450 | 9.720 | 9.450 | 9.690 | 3,713 | +0.22(+2.32%) |
Mar 13, 2014 | 9.500 | 9.500 | 9.360 | 9.470 | 11,185 | -0.03(-0.32%) |
Mar 12, 2014 | 9.500 | 9.500 | 9.400 | 9.500 | 12,465 | +0.07(+0.74%) |
Mar 11, 2014 | 9.460 | 9.460 | 9.160 | 9.430 | 11,068 | +0.01(+0.11%) |
Mar 10, 2014 | 9.500 | 9.500 | 9.420 | 9.420 | 742 | -0.08(-0.84%) |
Mar 07, 2014 | 9.410 | 9.500 | 9.350 | 9.500 | 14,282 | +0.09(+0.96%) |
Mar 06, 2014 | 9.370 | 9.500 | 9.330 | 9.410 | 8,600 | +0.11(+1.18%) |
Mar 05, 2014 | 9.310 | 9.310 | 9.280 | 9.300 | 3,081 | +0.03(+0.32%) |
Mar 04, 2014 | 9.250 | 9.300 | 9.060 | 9.270 | 10,584 | +0.15(+1.64%) |
Mar 03, 2014 | 9.030 | 9.250 | 9.030 | 9.120 | 3,752 | -0.13(-1.41%) |
Feb 28, 2014 | 9.290 | 9.290 | 9.050 | 9.250 | 11,194 | +0.13(+1.42%) |
Feb 27, 2014 | 9.000 | 9.130 | 8.990 | 9.120 | 5,059 | +0.04(+0.44%) |
Feb 26, 2014 | 9.080 | 9.190 | 9.000 | 9.080 | 5,985 | +0.00(+0.00%) |
Feb 25, 2014 | 9.290 | 9.300 | 9.080 | 9.080 | 6,335 | -0.04(-0.44%) |
Feb 24, 2014 | 9.140 | 9.340 | 9.100 | 9.120 | 2,059 | -0.08(-0.87%) |
Feb 21, 2014 | 9.200 | 9.200 | 9.197 | 9.200 | 1,218 | +0.14(+1.54%) |
Feb 20, 2014 | 9.075 | 9.075 | 9.050 | 9.060 | 1,385 | -0.27(-2.89%) |
Feb 19, 2014 | 9.180 | 9.410 | 9.050 | 9.330 | 2,837 | +0.13(+1.41%) |
Feb 18, 2014 | 9.200 | 9.230 | 9.200 | 9.200 | 2,402 | +0.00(+0.00%) |
Feb 14, 2014 | 8.840 | 9.200 | 9.200 | 9.200 | 17,100 | +0.01(+0.11%) |
Feb 13, 2014 | 9.200 | 9.300 | 9.170 | 9.190 | 3,633 | -0.01(-0.11%) |
Feb 12, 2014 | 9.130 | 9.250 | 9.000 | 9.200 | 12,915 | +0.13(+1.43%) |
Feb 11, 2014 | 8.880 | 9.250 | 8.770 | 9.070 | 30,082 | +0.20(+2.25%) |
Feb 10, 2014 | 8.630 | 8.980 | 8.500 | 8.870 | 24,825 | +0.24(+2.78%) |
Feb 07, 2014 | 8.590 | 8.680 | 8.500 | 8.630 | 6,562 | +0.02(+0.23%) |
Feb 06, 2014 | 8.395 | 8.620 | 8.395 | 8.610 | 7,075 | +0.11(+1.29%) |
Feb 05, 2014 | 8.470 | 8.540 | 8.360 | 8.500 | 7,705 | -0.04(-0.47%) |
Feb 04, 2014 | 8.560 | 8.750 | 8.475 | 8.540 | 5,543 | -0.06(-0.70%) |
Feb 03, 2014 | 8.650 | 8.650 | 8.500 | 8.600 | 10,979 | -0.05(-0.58%) |
Jan 31, 2014 | 8.500 | 8.720 | 8.470 | 8.650 | 12,697 | +0.15(+1.76%) |
Jan 30, 2014 | 8.420 | 8.800 | 8.100 | 8.500 | 7,196 | +0.24(+2.91%) |
Jan 29, 2014 | 8.260 | 8.260 | 8.260 | 8.260 | 101 | +0.13(+1.60%) |
Jan 28, 2014 | 8.360 | 8.370 | 8.100 | 8.130 | 6,572 | -0.24(-2.87%) |
Jan 27, 2014 | 8.790 | 8.870 | 8.310 | 8.370 | 4,670 | -0.48(-5.42%) |
Jan 24, 2014 | 8.750 | 8.870 | 8.500 | 8.850 | 13,871 | +0.14(+1.60%) |
Jan 23, 2014 | 8.780 | 8.780 | 8.710 | 8.710 | 606 | -0.15(-1.69%) |
Jan 22, 2014 | 8.761 | 8.870 | 8.760 | 8.860 | 2,796 | -0.04(-0.45%) |
Jan 21, 2014 | 8.890 | 8.980 | 8.840 | 8.900 | 3,032 | +0.21(+2.42%) |
Jan 17, 2014 | 8.600 | 8.690 | 8.690 | 8.690 | 4,500 | +0.07(+0.81%) |
Jan 16, 2014 | 8.330 | 8.800 | 8.144 | 8.620 | 4,739 | +0.11(+1.29%) |
Jan 15, 2014 | 8.590 | 9.150 | 8.400 | 8.510 | 40,937 | -0.08(-0.93%) |
Jan 14, 2014 | 8.240 | 8.790 | 8.050 | 8.590 | 58,212 | +0.37(+4.50%) |
Jan 13, 2014 | 7.700 | 8.250 | 7.700 | 8.220 | 22,470 | +0.45(+5.79%) |
Jan 10, 2014 | 7.830 | 7.860 | 7.700 | 7.770 | 12,177 | +0.08(+1.04%) |
Jan 09, 2014 | 7.700 | 7.805 | 7.660 | 7.690 | 11,066 | +0.04(+0.52%) |
Jan 08, 2014 | 7.940 | 7.940 | 7.650 | 7.650 | 7,701 | -0.29(-3.65%) |
Jan 07, 2014 | 7.890 | 7.950 | 7.610 | 7.940 | 3,512 | +0.11(+1.40%) |
Jan 06, 2014 | 7.900 | 7.980 | 7.730 | 7.830 | 19,977 | -0.06(-0.76%) |
Jan 03, 2014 | 7.790 | 7.900 | 7.770 | 7.890 | 11,309 | +0.01(+0.13%) |