Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.860 | 9.130 | 8.810 | 9.080 | 1,497,751 | +0.32(+3.65%) |
Mar 28, 2014 | 8.950 | 9.100 | 8.650 | 8.760 | 896,877 | -0.19(-2.12%) |
Mar 27, 2014 | 9.050 | 9.160 | 8.730 | 8.950 | 1,489,198 | -0.09(-1.00%) |
Mar 26, 2014 | 9.520 | 9.590 | 9.000 | 9.040 | 1,364,047 | -0.31(-3.32%) |
Mar 25, 2014 | 9.540 | 9.640 | 9.200 | 9.350 | 842,466 | -0.11(-1.16%) |
Mar 24, 2014 | 9.710 | 9.820 | 9.258 | 9.460 | 1,253,297 | -0.24(-2.47%) |
Mar 21, 2014 | 9.720 | 9.870 | 9.555 | 9.700 | 1,833,674 | +0.03(+0.31%) |
Mar 20, 2014 | 9.890 | 9.910 | 9.650 | 9.670 | 2,260,659 | +0.30(+3.20%) |
Mar 19, 2014 | 9.460 | 9.460 | 9.250 | 9.370 | 794,587 | -0.13(-1.37%) |
Mar 18, 2014 | 9.280 | 9.520 | 9.280 | 9.500 | 944,355 | +0.24(+2.59%) |
Mar 17, 2014 | 9.450 | 9.570 | 9.200 | 9.260 | 1,267,105 | -0.11(-1.17%) |
Mar 14, 2014 | 9.240 | 9.470 | 9.160 | 9.370 | 996,430 | +0.10(+1.08%) |
Mar 13, 2014 | 9.780 | 9.810 | 9.200 | 9.270 | 2,538,794 | -0.44(-4.53%) |
Mar 12, 2014 | 8.850 | 9.750 | 8.830 | 9.710 | 5,588,043 | +1.26(+14.91%) |
Mar 11, 2014 | 8.610 | 8.685 | 8.410 | 8.450 | 1,028,530 | -0.18(-2.09%) |
Mar 10, 2014 | 8.930 | 8.930 | 8.550 | 8.630 | 1,006,590 | -0.31(-3.47%) |
Mar 07, 2014 | 9.050 | 9.120 | 8.720 | 8.940 | 1,368,594 | -0.06(-0.67%) |
Mar 06, 2014 | 8.780 | 9.150 | 8.730 | 9.000 | 2,596,361 | +0.28(+3.21%) |
Mar 05, 2014 | 8.600 | 8.775 | 8.600 | 8.720 | 1,006,186 | +0.12(+1.34%) |
Mar 04, 2014 | 8.320 | 8.740 | 8.320 | 8.605 | 2,157,563 | +0.44(+5.32%) |
Mar 03, 2014 | 8.200 | 8.250 | 8.085 | 8.170 | 1,074,780 | -0.15(-1.80%) |
Feb 28, 2014 | 8.430 | 8.519 | 8.260 | 8.320 | 1,264,864 | -0.09(-1.07%) |
Feb 27, 2014 | 8.470 | 8.500 | 8.330 | 8.410 | 916,237 | -0.11(-1.29%) |
Feb 26, 2014 | 8.380 | 8.550 | 8.320 | 8.520 | 856,803 | +0.18(+2.16%) |
Feb 25, 2014 | 8.520 | 8.645 | 8.300 | 8.340 | 862,500 | -0.14(-1.65%) |
Feb 24, 2014 | 8.330 | 8.510 | 8.330 | 8.480 | 1,002,403 | +0.15(+1.80%) |
Feb 21, 2014 | 8.510 | 8.510 | 8.320 | 8.330 | 885,976 | -0.12(-1.42%) |
Feb 20, 2014 | 8.480 | 8.550 | 8.270 | 8.450 | 1,438,224 | +0.01(+0.12%) |
Feb 19, 2014 | 8.660 | 8.690 | 8.400 | 8.440 | 1,725,451 | -0.34(-3.87%) |
Feb 18, 2014 | 8.630 | 8.810 | 8.620 | 8.780 | 1,089,516 | +0.17(+1.97%) |
Feb 14, 2014 | 8.740 | 8.610 | 8.610 | 8.610 | 1,088,500 | -0.12(-1.37%) |
Feb 13, 2014 | 8.620 | 8.780 | 8.540 | 8.730 | 1,082,101 | +0.01(+0.11%) |
Feb 12, 2014 | 8.690 | 8.834 | 8.640 | 8.720 | 1,387,315 | +0.09(+1.04%) |
Feb 11, 2014 | 8.600 | 8.700 | 8.560 | 8.630 | 1,130,878 | +0.00(+0.00%) |
Feb 10, 2014 | 8.470 | 8.760 | 8.450 | 8.630 | 2,019,080 | +0.12(+1.41%) |
Feb 07, 2014 | 8.390 | 8.540 | 8.350 | 8.510 | 1,305,699 | +0.13(+1.55%) |
Feb 06, 2014 | 8.270 | 8.390 | 8.080 | 8.380 | 2,429,113 | +0.15(+1.82%) |
Feb 05, 2014 | 8.380 | 8.420 | 8.155 | 8.230 | 2,208,133 | -0.22(-2.60%) |
Feb 04, 2014 | 8.290 | 8.485 | 8.250 | 8.450 | 1,877,232 | +0.22(+2.67%) |
Feb 03, 2014 | 8.660 | 8.730 | 8.207 | 8.230 | 3,041,450 | -0.50(-5.73%) |
Jan 31, 2014 | 8.850 | 9.310 | 8.705 | 8.730 | 4,128,575 | -0.38(-4.17%) |
Jan 30, 2014 | 8.420 | 9.160 | 8.100 | 9.110 | 10,068,608 | +2.05(+29.04%) |
Jan 29, 2014 | 7.140 | 7.210 | 6.960 | 7.060 | 4,528,333 | -0.13(-1.81%) |
Jan 28, 2014 | 7.250 | 7.340 | 7.080 | 7.190 | 3,594,299 | -0.01(-0.14%) |
Jan 27, 2014 | 7.380 | 7.400 | 7.120 | 7.200 | 2,138,444 | -0.13(-1.77%) |
Jan 24, 2014 | 7.360 | 7.410 | 7.245 | 7.330 | 2,193,559 | -0.07(-0.95%) |
Jan 23, 2014 | 7.600 | 7.740 | 7.360 | 7.400 | 2,032,288 | -0.22(-2.89%) |
Jan 22, 2014 | 7.540 | 7.800 | 7.500 | 7.620 | 1,947,331 | +0.06(+0.79%) |
Jan 21, 2014 | 7.980 | 7.990 | 7.210 | 7.560 | 7,549,064 | -0.97(-11.37%) |
Jan 17, 2014 | 8.840 | 8.530 | 8.530 | 8.530 | 2,669,700 | -0.30(-3.40%) |
Jan 16, 2014 | 9.150 | 9.205 | 8.720 | 8.830 | 3,110,993 | -0.30(-3.29%) |
Jan 15, 2014 | 9.040 | 9.290 | 9.040 | 9.130 | 1,433,123 | +0.09(+1.00%) |
Jan 14, 2014 | 9.070 | 9.260 | 8.930 | 9.040 | 2,904,181 | +0.02(+0.28%) |
Jan 13, 2014 | 9.220 | 9.380 | 8.955 | 9.015 | 2,587,482 | -0.26(-2.86%) |
Jan 10, 2014 | 9.540 | 9.560 | 9.060 | 9.280 | 2,089,041 | -0.23(-2.42%) |
Jan 09, 2014 | 10.06 | 10.14 | 9.480 | 9.510 | 2,499,102 | -0.48(-4.80%) |
Jan 08, 2014 | 9.880 | 10.14 | 9.850 | 9.990 | 1,585,271 | +0.10(+1.01%) |
Jan 07, 2014 | 9.830 | 9.940 | 9.770 | 9.890 | 1,089,894 | +0.10(+1.02%) |
Jan 06, 2014 | 9.900 | 9.940 | 9.770 | 9.790 | 1,114,349 | -0.09(-0.91%) |
Jan 03, 2014 | 9.820 | 9.950 | 9.740 | 9.880 | 706,000 | +0.07(+0.71%) |