Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.440 | 9.500 | 9.330 | 9.500 | 180,736 | +0.09(+0.96%) |
Mar 28, 2014 | 9.330 | 9.490 | 9.330 | 9.410 | 262,065 | +0.08(+0.86%) |
Mar 27, 2014 | 9.300 | 9.340 | 9.270 | 9.330 | 122,312 | +0.04(+0.43%) |
Mar 26, 2014 | 9.450 | 9.450 | 9.290 | 9.290 | 199,462 | -0.14(-1.48%) |
Mar 25, 2014 | 9.310 | 9.440 | 9.300 | 9.430 | 334,641 | +0.14(+1.51%) |
Mar 24, 2014 | 9.320 | 9.330 | 9.200 | 9.290 | 427,581 | -0.03(-0.32%) |
Mar 21, 2014 | 9.380 | 9.430 | 9.050 | 9.320 | 1,115,564 | +0.05(+0.54%) |
Mar 20, 2014 | 9.350 | 9.470 | 9.250 | 9.270 | 672,999 | -0.03(-0.32%) |
Mar 19, 2014 | 9.300 | 9.390 | 9.230 | 9.300 | 401,238 | -0.05(-0.53%) |
Mar 18, 2014 | 9.070 | 9.370 | 9.070 | 9.350 | 0 | +0.34(+3.77%) |
Mar 17, 2014 | 9.000 | 9.250 | 9.000 | 9.010 | 373,601 | -0.05(-0.55%) |
Mar 14, 2014 | 8.880 | 9.060 | 8.860 | 9.060 | 405,641 | +0.23(+2.60%) |
Mar 13, 2014 | 8.850 | 8.920 | 8.680 | 8.830 | 755,550 | -0.19(-2.11%) |
Mar 12, 2014 | 8.740 | 9.040 | 8.730 | 9.020 | 605,105 | +0.06(+0.67%) |
Mar 11, 2014 | 8.710 | 8.970 | 8.710 | 8.960 | 299,308 | +0.25(+2.87%) |
Mar 10, 2014 | 8.880 | 8.880 | 8.600 | 8.710 | 193,994 | -0.17(-1.91%) |
Mar 07, 2014 | 8.730 | 8.890 | 8.570 | 8.880 | 295,679 | +0.18(+2.07%) |
Mar 06, 2014 | 8.750 | 8.920 | 8.640 | 8.700 | 520,248 | -0.14(-1.58%) |
Mar 05, 2014 | 9.050 | 9.080 | 8.840 | 8.840 | 541,748 | -0.16(-1.78%) |
Mar 04, 2014 | 8.610 | 9.010 | 8.610 | 9.000 | 1,198,965 | +0.41(+4.77%) |
Mar 03, 2014 | 8.700 | 8.840 | 8.560 | 8.590 | 406,132 | -0.11(-1.26%) |
Feb 28, 2014 | 8.330 | 8.700 | 8.320 | 8.700 | 476,554 | +0.42(+5.07%) |
Feb 27, 2014 | 8.480 | 8.600 | 8.250 | 8.280 | 260,960 | -0.20(-2.36%) |
Feb 26, 2014 | 8.470 | 8.610 | 8.430 | 8.480 | 248,551 | +0.07(+0.83%) |
Feb 25, 2014 | 8.480 | 8.530 | 8.150 | 8.410 | 350,254 | -0.11(-1.29%) |
Feb 24, 2014 | 8.520 | 8.530 | 8.470 | 8.520 | 167,477 | +0.01(+0.12%) |
Feb 21, 2014 | 8.610 | 8.610 | 8.460 | 8.510 | 484,408 | +0.02(+0.24%) |
Feb 20, 2014 | 8.230 | 8.630 | 8.200 | 8.490 | 506,901 | +0.30(+3.66%) |
Feb 19, 2014 | 8.210 | 8.220 | 8.110 | 8.190 | 201,161 | +0.02(+0.24%) |
Feb 18, 2014 | 8.160 | 8.300 | 8.130 | 8.170 | 506,264 | +0.06(+0.74%) |
Feb 14, 2014 | 8.110 | 8.110 | 8.110 | 0 | +0.03(+0.37%) | |
Feb 13, 2014 | 7.800 | 8.250 | 7.800 | 8.080 | 1,572,823 | +0.56(+7.45%) |
Feb 12, 2014 | 7.650 | 7.660 | 7.440 | 7.520 | 280,705 | -0.07(-0.92%) |
Feb 11, 2014 | 7.450 | 7.750 | 7.450 | 7.590 | 261,872 | +0.16(+2.15%) |
Feb 10, 2014 | 7.430 | 7.500 | 7.400 | 7.430 | 134,947 | -0.02(-0.27%) |
Feb 07, 2014 | 7.450 | 7.480 | 7.415 | 7.450 | 267,851 | +0.00(+0.00%) |
Feb 06, 2014 | 7.400 | 7.530 | 7.390 | 7.450 | 317,873 | +0.05(+0.68%) |
Feb 05, 2014 | 7.340 | 7.450 | 7.340 | 7.400 | 174,696 | +0.07(+0.95%) |
Feb 04, 2014 | 7.180 | 7.430 | 7.170 | 7.330 | 326,990 | +0.13(+1.81%) |
Feb 03, 2014 | 7.300 | 7.370 | 7.150 | 7.200 | 378,845 | -0.11(-1.50%) |
Jan 31, 2014 | 7.300 | 7.350 | 7.210 | 7.310 | 133,487 | -0.08(-1.08%) |
Jan 30, 2014 | 7.210 | 7.450 | 7.210 | 7.390 | 504,965 | +0.20(+2.78%) |
Jan 29, 2014 | 7.200 | 7.200 | 7.040 | 7.190 | 114,431 | -0.05(-0.69%) |
Jan 28, 2014 | 7.020 | 7.240 | 7.020 | 7.240 | 112,620 | +0.23(+3.28%) |
Jan 27, 2014 | 7.210 | 7.230 | 6.920 | 7.010 | 327,293 | -0.18(-2.50%) |
Jan 24, 2014 | 7.230 | 7.245 | 7.110 | 7.190 | 226,589 | -0.06(-0.83%) |
Jan 23, 2014 | 7.220 | 7.250 | 7.170 | 7.250 | 168,195 | +0.01(+0.14%) |
Jan 22, 2014 | 7.210 | 7.240 | 7.200 | 7.240 | 151,238 | +0.00(+0.00%) |
Jan 21, 2014 | 7.210 | 7.240 | 7.180 | 7.240 | 119,924 | +0.03(+0.42%) |
Jan 20, 2014 | 7.210 | 7.240 | 7.200 | 7.210 | 45,409 | -0.03(-0.41%) |
Jan 17, 2014 | 7.200 | 7.250 | 7.190 | 7.240 | 111,251 | +0.06(+0.84%) |
Jan 16, 2014 | 7.230 | 7.250 | 7.170 | 7.180 | 154,012 | -0.05(-0.69%) |
Jan 15, 2014 | 7.190 | 7.235 | 7.150 | 7.230 | 230,481 | +0.04(+0.56%) |
Jan 14, 2014 | 7.160 | 7.240 | 7.160 | 7.190 | 183,997 | +0.02(+0.28%) |
Jan 13, 2014 | 7.220 | 7.290 | 7.130 | 7.170 | 315,590 | -0.01(-0.14%) |
Jan 10, 2014 | 7.090 | 7.200 | 7.050 | 7.180 | 815,790 | +0.49(+7.32%) |
Jan 09, 2014 | 6.860 | 6.860 | 6.670 | 6.690 | 154,162 | -0.20(-2.90%) |
Jan 08, 2014 | 7.000 | 7.000 | 6.860 | 6.890 | 175,320 | -0.11(-1.57%) |
Jan 07, 2014 | 6.930 | 7.030 | 6.930 | 7.000 | 542,194 | +0.09(+1.30%) |
Jan 06, 2014 | 6.880 | 6.990 | 6.710 | 6.910 | 361,458 | +0.07(+1.02%) |
Jan 03, 2014 | 6.740 | 6.840 | 6.720 | 6.840 | 143,048 | +0.10(+1.48%) |