Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.947 | 9.164 | 8.818 | 9.145 | 2,425,184 | +0.25(+2.85%) |
Mar 28, 2014 | 8.623 | 8.934 | 8.613 | 8.891 | 2,051,200 | +0.28(+3.22%) |
Mar 27, 2014 | 8.527 | 8.679 | 8.396 | 8.614 | 1,508,280 | +0.08(+1.00%) |
Mar 26, 2014 | 9.018 | 9.021 | 8.443 | 8.529 | 1,857,208 | -0.43(-4.81%) |
Mar 25, 2014 | 8.928 | 9.012 | 8.800 | 8.960 | 1,508,808 | +0.13(+1.47%) |
Mar 24, 2014 | 8.951 | 9.010 | 8.618 | 8.830 | 1,626,968 | -0.10(-1.06%) |
Mar 21, 2014 | 9.374 | 9.404 | 8.793 | 8.925 | 4,642,536 | -0.39(-4.20%) |
Mar 20, 2014 | 9.620 | 9.649 | 9.294 | 9.316 | 1,360,992 | -0.31(-3.21%) |
Mar 19, 2014 | 9.902 | 9.963 | 9.508 | 9.625 | 1,542,984 | -0.25(-2.49%) |
Mar 18, 2014 | 9.846 | 9.965 | 9.719 | 9.871 | 1,450,488 | +0.04(+0.42%) |
Mar 17, 2014 | 9.080 | 10.01 | 9.080 | 9.830 | 3,664,008 | +0.80(+8.84%) |
Mar 14, 2014 | 8.715 | 9.069 | 8.693 | 9.031 | 3,833,840 | +0.26(+2.93%) |
Mar 13, 2014 | 9.089 | 9.099 | 8.625 | 8.774 | 1,790,368 | -0.29(-3.25%) |
Mar 12, 2014 | 8.977 | 9.143 | 8.919 | 9.069 | 1,251,096 | +0.02(+0.19%) |
Mar 11, 2014 | 9.345 | 9.430 | 9.014 | 9.051 | 1,202,272 | -0.29(-3.10%) |
Mar 10, 2014 | 9.496 | 9.511 | 9.244 | 9.341 | 1,171,440 | -0.16(-1.65%) |
Mar 07, 2014 | 9.644 | 9.707 | 9.405 | 9.498 | 1,183,376 | -0.14(-1.50%) |
Mar 06, 2014 | 9.641 | 9.740 | 9.584 | 9.643 | 1,367,248 | -0.01(-0.09%) |
Mar 05, 2014 | 9.648 | 9.700 | 9.549 | 9.651 | 1,077,112 | -0.03(-0.31%) |
Mar 04, 2014 | 9.606 | 9.776 | 9.527 | 9.681 | 2,180,088 | +0.22(+2.28%) |
Mar 03, 2014 | 9.662 | 9.666 | 9.318 | 9.465 | 1,753,240 | -0.31(-3.20%) |
Feb 28, 2014 | 9.898 | 9.988 | 9.729 | 9.777 | 1,825,776 | -0.09(-0.91%) |
Feb 27, 2014 | 9.670 | 9.875 | 9.581 | 9.867 | 1,284,984 | +0.18(+1.88%) |
Feb 26, 2014 | 9.460 | 9.889 | 9.312 | 9.685 | 2,198,096 | +0.21(+2.23%) |
Feb 25, 2014 | 10.18 | 10.29 | 9.335 | 9.474 | 4,451,280 | -0.85(-8.22%) |
Feb 24, 2014 | 9.693 | 10.86 | 8.550 | 10.32 | 11,299,288 | +1.77(+20.73%) |
Feb 21, 2014 | 8.555 | 8.584 | 8.365 | 8.550 | 2,297,648 | +0.02(+0.21%) |
Feb 20, 2014 | 8.415 | 8.644 | 8.384 | 8.533 | 853,624 | +0.10(+1.23%) |
Feb 19, 2014 | 8.511 | 8.585 | 8.373 | 8.429 | 1,726,984 | -0.15(-1.75%) |
Feb 18, 2014 | 8.706 | 8.759 | 8.470 | 8.579 | 1,369,344 | -0.06(-0.65%) |
Feb 14, 2014 | 8.560 | 8.635 | 8.635 | 8.635 | 2,300,800 | +0.07(+0.83%) |
Feb 13, 2014 | 8.286 | 8.649 | 8.148 | 8.564 | 1,275,336 | +0.21(+2.58%) |
Feb 12, 2014 | 8.220 | 8.371 | 8.190 | 8.349 | 894,920 | +0.16(+1.91%) |
Feb 11, 2014 | 8.041 | 8.199 | 7.924 | 8.193 | 2,216,008 | +0.15(+1.87%) |
Feb 10, 2014 | 8.229 | 8.271 | 7.975 | 8.043 | 2,137,128 | -0.20(-2.38%) |
Feb 07, 2014 | 8.275 | 8.422 | 8.186 | 8.239 | 968,888 | +0.00(+0.00%) |
Feb 06, 2014 | 8.011 | 8.274 | 8.011 | 8.239 | 946,264 | +0.29(+3.65%) |
Feb 05, 2014 | 7.971 | 8.043 | 7.761 | 7.949 | 963,464 | -0.07(-0.86%) |
Feb 04, 2014 | 7.980 | 8.269 | 7.914 | 8.018 | 1,085,632 | +0.10(+1.25%) |
Feb 03, 2014 | 8.758 | 8.811 | 7.876 | 7.919 | 2,076,128 | -0.87(-9.92%) |
Jan 31, 2014 | 8.259 | 8.818 | 8.246 | 8.791 | 1,417,520 | +0.34(+4.02%) |
Jan 30, 2014 | 8.446 | 8.521 | 8.314 | 8.451 | 998,752 | +0.08(+1.02%) |
Jan 29, 2014 | 8.463 | 8.570 | 8.307 | 8.366 | 1,422,784 | -0.18(-2.09%) |
Jan 28, 2014 | 8.206 | 8.600 | 8.159 | 8.545 | 1,344,480 | +0.34(+4.13%) |
Jan 27, 2014 | 8.539 | 8.654 | 8.036 | 8.206 | 1,545,464 | -0.35(-4.06%) |
Jan 24, 2014 | 8.768 | 8.825 | 8.310 | 8.554 | 1,749,992 | -0.28(-3.18%) |
Jan 23, 2014 | 8.759 | 8.851 | 8.681 | 8.835 | 1,203,936 | +0.02(+0.23%) |
Jan 22, 2014 | 8.730 | 8.855 | 8.715 | 8.815 | 875,216 | +0.09(+1.03%) |
Jan 21, 2014 | 8.810 | 8.833 | 8.610 | 8.725 | 1,341,016 | -0.02(-0.27%) |
Jan 17, 2014 | 9.056 | 8.749 | 8.749 | 8.749 | 3,089,600 | -0.34(-3.78%) |
Jan 16, 2014 | 9.068 | 9.121 | 9.040 | 9.092 | 1,129,296 | +0.01(+0.15%) |
Jan 15, 2014 | 9.056 | 9.113 | 8.939 | 9.079 | 1,529,008 | +0.08(+0.85%) |
Jan 14, 2014 | 8.840 | 9.039 | 8.769 | 9.002 | 1,601,528 | +0.12(+1.38%) |
Jan 13, 2014 | 9.055 | 9.066 | 8.756 | 8.880 | 3,054,888 | -0.22(-2.40%) |
Jan 10, 2014 | 9.036 | 9.185 | 8.948 | 9.099 | 1,379,312 | +0.08(+0.89%) |
Jan 09, 2014 | 9.106 | 9.175 | 8.935 | 9.019 | 1,196,720 | -0.04(-0.44%) |
Jan 08, 2014 | 8.996 | 9.148 | 8.821 | 9.059 | 1,915,344 | +0.06(+0.68%) |
Jan 07, 2014 | 9.079 | 9.150 | 8.786 | 8.998 | 3,876,080 | -0.36(-3.87%) |
Jan 06, 2014 | 9.688 | 9.688 | 9.339 | 9.360 | 1,331,000 | -0.27(-2.77%) |
Jan 03, 2014 | 9.619 | 9.834 | 9.540 | 9.626 | 1,421,392 | +0.01(+0.05%) |