Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.719 | 9.922 | 9.650 | 9.816 | 905,060 | +0.18(+1.86%) |
Mar 28, 2014 | 9.400 | 9.643 | 9.261 | 9.636 | 739,169 | +0.38(+4.09%) |
Mar 27, 2014 | 9.473 | 9.477 | 9.094 | 9.257 | 1,525,919 | -0.14(-1.45%) |
Mar 26, 2014 | 9.500 | 9.602 | 9.181 | 9.394 | 657,543 | -0.00(-0.04%) |
Mar 25, 2014 | 9.573 | 9.909 | 9.337 | 9.397 | 594,327 | -0.11(-1.19%) |
Mar 24, 2014 | 9.616 | 9.773 | 9.427 | 9.510 | 537,448 | -0.11(-1.14%) |
Mar 21, 2014 | 9.743 | 9.949 | 9.580 | 9.620 | 1,267,806 | -0.01(-0.10%) |
Mar 20, 2014 | 9.473 | 10.03 | 9.327 | 9.630 | 2,215,984 | +0.30(+3.17%) |
Mar 19, 2014 | 9.570 | 9.836 | 9.227 | 9.334 | 603,289 | -0.27(-2.77%) |
Mar 18, 2014 | 9.413 | 9.759 | 9.254 | 9.600 | 788,451 | +0.20(+2.12%) |
Mar 17, 2014 | 9.360 | 9.640 | 9.310 | 9.400 | 687,626 | +0.15(+1.58%) |
Mar 14, 2014 | 9.001 | 9.380 | 8.961 | 9.254 | 768,882 | +0.11(+1.24%) |
Mar 13, 2014 | 9.437 | 9.611 | 8.953 | 9.141 | 3,361,282 | -0.27(-2.86%) |
Mar 12, 2014 | 9.410 | 9.566 | 9.224 | 9.410 | 1,140,603 | +0.04(+0.43%) |
Mar 11, 2014 | 10.34 | 10.41 | 9.344 | 9.370 | 1,274,368 | -0.94(-9.13%) |
Mar 10, 2014 | 10.32 | 10.46 | 9.713 | 10.31 | 983,102 | -0.08(-0.74%) |
Mar 07, 2014 | 10.61 | 10.64 | 10.27 | 10.39 | 1,016,412 | -0.00(-0.03%) |
Mar 06, 2014 | 10.47 | 10.71 | 10.35 | 10.39 | 1,760,183 | +0.05(+0.52%) |
Mar 05, 2014 | 10.31 | 10.73 | 10.31 | 10.34 | 1,380,051 | +0.05(+0.52%) |
Mar 04, 2014 | 10.31 | 10.64 | 10.28 | 10.28 | 1,207,246 | +0.03(+0.26%) |
Mar 03, 2014 | 9.936 | 10.31 | 9.809 | 10.26 | 2,349,380 | +0.54(+5.51%) |
Feb 28, 2014 | 9.467 | 9.809 | 9.467 | 9.723 | 1,488,988 | +0.29(+3.07%) |
Feb 27, 2014 | 9.327 | 9.560 | 9.280 | 9.433 | 1,558,823 | +0.09(+1.00%) |
Feb 26, 2014 | 9.400 | 9.470 | 9.237 | 9.340 | 984,892 | -0.02(-0.18%) |
Feb 25, 2014 | 9.493 | 9.604 | 9.280 | 9.357 | 885,223 | -0.12(-1.26%) |
Feb 24, 2014 | 9.671 | 9.877 | 9.477 | 9.477 | 990,690 | -0.12(-1.28%) |
Feb 21, 2014 | 9.234 | 10.17 | 9.177 | 9.600 | 2,290,306 | +0.29(+3.14%) |
Feb 20, 2014 | 9.310 | 9.536 | 9.141 | 9.307 | 680,718 | +0.01(+0.14%) |
Feb 19, 2014 | 9.560 | 9.603 | 9.261 | 9.294 | 1,136,034 | -0.28(-2.95%) |
Feb 18, 2014 | 9.114 | 9.643 | 9.084 | 9.576 | 2,439,106 | +0.55(+6.04%) |
Feb 14, 2014 | 9.284 | 9.031 | 9.031 | 9.031 | 2,347,272 | +0.09(+0.97%) |
Feb 13, 2014 | 8.742 | 8.951 | 8.679 | 8.945 | 1,027,148 | +0.25(+2.87%) |
Feb 12, 2014 | 8.569 | 8.838 | 8.519 | 8.695 | 2,009,193 | -0.00(-0.04%) |
Feb 11, 2014 | 8.649 | 8.858 | 8.371 | 8.699 | 3,192,880 | -0.19(-2.17%) |
Feb 10, 2014 | 8.695 | 9.104 | 8.313 | 8.891 | 8,618,038 | -1.07(-10.72%) |
Feb 07, 2014 | 9.367 | 10.01 | 9.364 | 9.959 | 1,666,825 | +0.62(+6.62%) |
Feb 06, 2014 | 9.264 | 9.507 | 9.207 | 9.340 | 1,551,401 | +0.09(+0.97%) |
Feb 05, 2014 | 9.560 | 9.606 | 9.207 | 9.251 | 975,575 | -0.36(-3.74%) |
Feb 04, 2014 | 9.610 | 9.773 | 9.384 | 9.610 | 823,079 | +0.07(+0.77%) |
Feb 03, 2014 | 9.972 | 10.11 | 9.490 | 9.536 | 863,751 | -0.45(-4.50%) |
Jan 31, 2014 | 9.972 | 10.26 | 9.809 | 9.985 | 711,119 | -0.07(-0.69%) |
Jan 30, 2014 | 10.15 | 10.21 | 9.979 | 10.06 | 337,718 | +0.04(+0.37%) |
Jan 29, 2014 | 10.23 | 10.36 | 9.979 | 10.02 | 779,504 | -0.35(-3.40%) |
Jan 28, 2014 | 10.17 | 10.54 | 9.965 | 10.37 | 649,967 | +0.64(+6.56%) |
Jan 27, 2014 | 9.982 | 9.982 | 9.510 | 9.733 | 891,855 | -0.18(-1.84%) |
Jan 24, 2014 | 10.21 | 10.21 | 9.842 | 9.916 | 627,120 | -0.36(-3.50%) |
Jan 23, 2014 | 10.03 | 10.32 | 9.859 | 10.27 | 763,283 | +0.05(+0.52%) |
Jan 22, 2014 | 10.26 | 10.31 | 10.05 | 10.22 | 422,554 | +0.02(+0.16%) |
Jan 21, 2014 | 10.16 | 10.37 | 10.03 | 10.20 | 623,481 | +0.06(+0.62%) |
Jan 17, 2014 | 10.08 | 10.14 | 10.14 | 10.14 | 782,825 | -0.12(-1.20%) |
Jan 16, 2014 | 10.25 | 10.35 | 10.17 | 10.26 | 348,894 | -0.02(-0.16%) |
Jan 15, 2014 | 10.17 | 10.31 | 10.17 | 10.28 | 490,256 | +0.11(+1.05%) |
Jan 14, 2014 | 10.08 | 10.32 | 10.04 | 10.17 | 464,594 | +0.10(+1.02%) |
Jan 13, 2014 | 10.48 | 10.48 | 9.992 | 10.07 | 833,574 | -0.41(-3.87%) |
Jan 10, 2014 | 10.81 | 10.88 | 10.24 | 10.48 | 913,024 | -0.41(-3.73%) |
Jan 09, 2014 | 11.31 | 11.41 | 10.82 | 10.88 | 601,864 | -0.32(-2.88%) |
Jan 08, 2014 | 10.73 | 11.26 | 10.73 | 11.21 | 564,310 | +0.42(+3.88%) |
Jan 07, 2014 | 10.37 | 10.81 | 10.37 | 10.79 | 321,069 | +0.43(+4.17%) |
Jan 06, 2014 | 10.46 | 10.46 | 10.14 | 10.35 | 449,202 | -0.11(-1.02%) |
Jan 03, 2014 | 10.70 | 10.72 | 10.44 | 10.46 | 350,367 | -0.26(-2.42%) |