Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.215 | 8.312 | 8.176 | 8.273 | 374,860 | +0.09(+1.07%) |
Mar 28, 2014 | 8.059 | 8.439 | 7.933 | 8.185 | 130,295 | +0.10(+1.20%) |
Mar 27, 2014 | 8.215 | 8.312 | 8.049 | 8.088 | 173,070 | -0.10(-1.19%) |
Mar 26, 2014 | 8.419 | 8.439 | 8.185 | 8.185 | 167,465 | -0.22(-2.67%) |
Mar 25, 2014 | 8.604 | 8.688 | 8.312 | 8.409 | 192,282 | -0.18(-2.04%) |
Mar 24, 2014 | 8.526 | 8.741 | 8.400 | 8.585 | 82,218 | +0.05(+0.57%) |
Mar 21, 2014 | 8.575 | 8.624 | 8.404 | 8.536 | 141,136 | -0.03(-0.34%) |
Mar 20, 2014 | 8.673 | 8.711 | 8.517 | 8.565 | 55,000 | -0.09(-1.01%) |
Mar 19, 2014 | 8.770 | 8.858 | 8.595 | 8.653 | 58,119 | -0.11(-1.22%) |
Mar 18, 2014 | 8.789 | 8.809 | 8.673 | 8.760 | 78,782 | +0.00(+0.00%) |
Mar 17, 2014 | 8.780 | 8.955 | 8.702 | 8.760 | 220,186 | +0.03(+0.33%) |
Mar 14, 2014 | 8.828 | 8.984 | 8.653 | 8.731 | 369,527 | -0.10(-1.10%) |
Mar 13, 2014 | 8.867 | 8.994 | 8.770 | 8.828 | 91,935 | -0.06(-0.66%) |
Mar 12, 2014 | 9.092 | 9.247 | 8.809 | 8.887 | 125,534 | -0.21(-2.36%) |
Mar 11, 2014 | 9.267 | 9.364 | 9.004 | 9.101 | 124,332 | -0.12(-1.27%) |
Mar 10, 2014 | 8.926 | 9.257 | 8.887 | 9.218 | 108,147 | +0.32(+3.61%) |
Mar 07, 2014 | 8.955 | 8.984 | 8.848 | 8.897 | 72,653 | +0.02(+0.22%) |
Mar 06, 2014 | 8.926 | 8.965 | 8.702 | 8.877 | 675,591 | -0.06(-0.65%) |
Mar 05, 2014 | 8.828 | 8.975 | 8.731 | 8.936 | 82,545 | +0.08(+0.88%) |
Mar 04, 2014 | 8.770 | 8.938 | 8.653 | 8.858 | 180,145 | +0.19(+2.25%) |
Mar 03, 2014 | 8.789 | 8.936 | 8.604 | 8.663 | 110,783 | -0.19(-2.09%) |
Feb 28, 2014 | 8.760 | 8.926 | 8.653 | 8.848 | 135,085 | +0.13(+1.45%) |
Feb 27, 2014 | 8.478 | 8.770 | 8.478 | 8.721 | 200,812 | +0.20(+2.40%) |
Feb 26, 2014 | 8.370 | 8.541 | 8.331 | 8.517 | 134,779 | +0.18(+2.10%) |
Feb 25, 2014 | 8.380 | 8.485 | 8.302 | 8.341 | 194,941 | -0.07(-0.81%) |
Feb 24, 2014 | 8.351 | 8.536 | 8.302 | 8.409 | 301,929 | +0.10(+1.17%) |
Feb 21, 2014 | 8.565 | 8.629 | 8.283 | 8.312 | 213,526 | -0.21(-2.51%) |
Feb 20, 2014 | 8.283 | 8.702 | 8.039 | 8.526 | 882,774 | -1.66(-16.27%) |
Feb 19, 2014 | 10.34 | 10.41 | 10.17 | 10.18 | 112,026 | -0.20(-1.94%) |
Feb 18, 2014 | 10.44 | 10.51 | 10.29 | 10.38 | 157,937 | +0.00(+0.00%) |
Feb 14, 2014 | 10.44 | 10.38 | 10.38 | 10.38 | 49,492 | -0.03(-0.28%) |
Feb 13, 2014 | 10.27 | 10.51 | 10.22 | 10.41 | 53,966 | +0.04(+0.37%) |
Feb 12, 2014 | 10.44 | 10.66 | 10.18 | 10.37 | 42,343 | -0.06(-0.55%) |
Feb 11, 2014 | 10.44 | 10.49 | 10.22 | 10.43 | 41,058 | +0.02(+0.18%) |
Feb 10, 2014 | 10.37 | 10.55 | 10.30 | 10.41 | 88,756 | +0.00(+0.00%) |
Feb 07, 2014 | 10.23 | 10.49 | 10.17 | 10.41 | 111,088 | +0.17(+1.69%) |
Feb 06, 2014 | 9.972 | 10.32 | 9.972 | 10.24 | 231,309 | +0.30(+2.99%) |
Feb 05, 2014 | 10.02 | 10.38 | 9.761 | 9.943 | 91,439 | -0.13(-1.33%) |
Feb 04, 2014 | 9.943 | 10.29 | 9.818 | 10.08 | 96,738 | +0.12(+1.25%) |
Feb 03, 2014 | 10.48 | 10.55 | 9.828 | 9.953 | 144,247 | -0.52(-4.95%) |
Jan 31, 2014 | 10.37 | 10.51 | 10.26 | 10.47 | 111,800 | +0.00(+0.00%) |
Jan 30, 2014 | 10.42 | 10.58 | 10.37 | 10.47 | 84,017 | +0.11(+1.02%) |
Jan 29, 2014 | 10.51 | 10.66 | 10.37 | 10.37 | 73,365 | -0.18(-1.73%) |
Jan 28, 2014 | 10.55 | 10.71 | 10.46 | 10.55 | 172,736 | +0.04(+0.37%) |
Jan 27, 2014 | 10.72 | 10.77 | 10.37 | 10.51 | 179,753 | -0.16(-1.53%) |
Jan 24, 2014 | 10.62 | 10.78 | 10.47 | 10.67 | 120,890 | -0.05(-0.45%) |
Jan 23, 2014 | 10.64 | 10.77 | 10.56 | 10.72 | 93,593 | +0.03(+0.27%) |
Jan 22, 2014 | 10.83 | 10.97 | 10.46 | 10.69 | 115,825 | -0.16(-1.50%) |
Jan 21, 2014 | 11.04 | 11.15 | 10.61 | 10.85 | 203,825 | -0.12(-1.05%) |
Jan 17, 2014 | 11.05 | 10.97 | 10.97 | 10.97 | 60,224 | -0.06(-0.52%) |
Jan 16, 2014 | 11.03 | 11.24 | 10.84 | 11.03 | 95,328 | -0.04(-0.35%) |
Jan 15, 2014 | 11.49 | 11.51 | 10.99 | 11.07 | 224,161 | -0.42(-3.68%) |
Jan 14, 2014 | 11.56 | 11.79 | 11.32 | 11.49 | 183,679 | -0.81(-6.56%) |
Jan 13, 2014 | 13.05 | 13.05 | 12.13 | 12.29 | 206,618 | -0.86(-6.56%) |
Jan 10, 2014 | 13.19 | 13.43 | 13.02 | 13.16 | 27,568 | +0.05(+0.37%) |
Jan 09, 2014 | 13.35 | 13.35 | 12.90 | 13.11 | 40,406 | -0.16(-1.23%) |
Jan 08, 2014 | 13.59 | 13.79 | 13.15 | 13.27 | 72,783 | -0.30(-2.19%) |
Jan 07, 2014 | 13.69 | 13.82 | 13.50 | 13.57 | 32,858 | -0.04(-0.28%) |
Jan 06, 2014 | 13.80 | 14.11 | 13.60 | 13.61 | 45,595 | -0.18(-1.32%) |
Jan 03, 2014 | 13.68 | 14.08 | 13.68 | 13.79 | 42,061 | +0.10(+0.70%) |