Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.360 | 7.360 | 7.020 | 7.080 | 520,670 | -0.30(-4.07%) |
Mar 28, 2014 | 7.360 | 7.590 | 7.270 | 7.380 | 389,711 | +0.01(+0.14%) |
Mar 27, 2014 | 7.470 | 7.591 | 7.170 | 7.370 | 553,824 | -0.14(-1.86%) |
Mar 26, 2014 | 7.780 | 7.950 | 7.500 | 7.510 | 551,039 | -0.15(-1.96%) |
Mar 25, 2014 | 7.810 | 7.950 | 7.650 | 7.660 | 684,983 | -0.07(-0.91%) |
Mar 24, 2014 | 8.100 | 8.130 | 7.650 | 7.730 | 1,479,063 | -0.28(-3.50%) |
Mar 21, 2014 | 8.960 | 8.990 | 8.010 | 8.010 | 4,670,892 | -0.75(-8.56%) |
Mar 20, 2014 | 8.720 | 8.949 | 8.620 | 8.760 | 428,068 | +0.00(+0.00%) |
Mar 19, 2014 | 9.070 | 9.150 | 8.680 | 8.760 | 645,830 | -0.40(-4.37%) |
Mar 18, 2014 | 9.100 | 9.340 | 9.030 | 9.160 | 317,595 | -0.09(-0.97%) |
Mar 17, 2014 | 9.710 | 9.740 | 9.210 | 9.250 | 447,248 | -0.46(-4.74%) |
Mar 14, 2014 | 9.770 | 10.13 | 9.570 | 9.710 | 541,245 | -0.02(-0.21%) |
Mar 13, 2014 | 9.250 | 9.830 | 9.230 | 9.730 | 967,751 | +0.48(+5.19%) |
Mar 12, 2014 | 9.150 | 9.320 | 9.130 | 9.250 | 445,864 | +0.28(+3.12%) |
Mar 11, 2014 | 9.120 | 9.330 | 8.920 | 8.970 | 290,805 | -0.07(-0.77%) |
Mar 10, 2014 | 9.020 | 9.140 | 8.810 | 9.040 | 240,774 | -0.06(-0.66%) |
Mar 07, 2014 | 9.150 | 9.300 | 8.920 | 9.100 | 255,165 | -0.23(-2.47%) |
Mar 06, 2014 | 9.140 | 9.360 | 9.110 | 9.330 | 384,757 | +0.22(+2.41%) |
Mar 05, 2014 | 8.890 | 9.150 | 8.750 | 9.110 | 302,461 | +0.22(+2.47%) |
Mar 04, 2014 | 8.790 | 8.980 | 8.651 | 8.890 | 212,958 | +0.01(+0.11%) |
Mar 03, 2014 | 8.950 | 9.160 | 8.750 | 8.880 | 544,566 | +0.20(+2.30%) |
Feb 28, 2014 | 8.690 | 8.780 | 8.450 | 8.680 | 405,124 | +0.06(+0.70%) |
Feb 27, 2014 | 8.730 | 9.000 | 8.600 | 8.620 | 281,901 | -0.07(-0.81%) |
Feb 26, 2014 | 8.950 | 8.990 | 8.500 | 8.690 | 716,358 | -0.34(-3.77%) |
Feb 25, 2014 | 9.290 | 9.340 | 9.000 | 9.030 | 419,930 | -0.33(-3.53%) |
Feb 24, 2014 | 9.340 | 9.590 | 9.120 | 9.360 | 653,934 | +0.24(+2.63%) |
Feb 21, 2014 | 9.110 | 9.190 | 8.910 | 9.120 | 417,447 | +0.05(+0.55%) |
Feb 20, 2014 | 8.640 | 9.150 | 8.600 | 9.070 | 570,843 | +0.45(+5.22%) |
Feb 19, 2014 | 9.110 | 9.210 | 8.560 | 8.620 | 590,898 | -0.59(-6.41%) |
Feb 18, 2014 | 9.470 | 9.500 | 9.100 | 9.210 | 525,618 | -0.21(-2.23%) |
Feb 14, 2014 | 9.120 | 9.420 | 9.420 | 9.420 | 821,300 | +0.49(+5.49%) |
Feb 13, 2014 | 8.480 | 8.940 | 8.463 | 8.930 | 774,302 | +0.41(+4.81%) |
Feb 12, 2014 | 8.960 | 9.010 | 8.460 | 8.520 | 582,021 | -0.47(-5.23%) |
Feb 11, 2014 | 8.870 | 9.190 | 8.780 | 8.990 | 796,258 | +0.24(+2.74%) |
Feb 10, 2014 | 8.470 | 8.940 | 8.470 | 8.750 | 660,186 | +0.38(+4.54%) |
Feb 07, 2014 | 8.040 | 8.410 | 7.950 | 8.370 | 540,477 | +0.45(+5.68%) |
Feb 06, 2014 | 8.010 | 8.070 | 7.860 | 7.920 | 349,921 | +0.01(+0.13%) |
Feb 05, 2014 | 8.280 | 8.330 | 7.910 | 7.910 | 323,462 | -0.28(-3.42%) |
Feb 04, 2014 | 7.890 | 8.210 | 7.850 | 8.190 | 338,451 | +0.30(+3.80%) |
Feb 03, 2014 | 8.100 | 8.230 | 7.830 | 7.890 | 452,265 | -0.14(-1.74%) |
Jan 31, 2014 | 8.130 | 8.180 | 7.890 | 8.030 | 296,947 | -0.02(-0.25%) |
Jan 30, 2014 | 8.100 | 8.230 | 7.961 | 8.050 | 422,153 | -0.24(-2.90%) |
Jan 29, 2014 | 8.350 | 8.400 | 7.900 | 8.290 | 470,193 | +0.14(+1.72%) |
Jan 28, 2014 | 7.940 | 8.190 | 7.768 | 8.150 | 408,948 | +0.25(+3.16%) |
Jan 27, 2014 | 8.705 | 8.705 | 7.900 | 7.900 | 543,859 | -0.60(-7.06%) |
Jan 24, 2014 | 8.840 | 8.930 | 8.200 | 8.500 | 598,904 | -0.26(-2.97%) |
Jan 23, 2014 | 8.370 | 8.890 | 8.370 | 8.760 | 733,622 | +0.51(+6.18%) |
Jan 22, 2014 | 8.580 | 8.680 | 8.190 | 8.250 | 416,221 | -0.35(-4.07%) |
Jan 21, 2014 | 8.480 | 8.630 | 8.122 | 8.600 | 739,715 | +0.35(+4.24%) |
Jan 17, 2014 | 7.990 | 8.250 | 8.250 | 8.250 | 782,500 | +0.34(+4.30%) |
Jan 16, 2014 | 8.040 | 8.230 | 7.900 | 7.910 | 364,365 | -0.12(-1.49%) |
Jan 15, 2014 | 8.140 | 8.130 | 7.900 | 8.030 | 378,764 | -0.11(-1.35%) |
Jan 14, 2014 | 8.240 | 8.480 | 8.000 | 8.140 | 613,011 | -0.11(-1.33%) |
Jan 13, 2014 | 7.910 | 8.290 | 7.865 | 8.250 | 606,901 | +0.35(+4.43%) |
Jan 10, 2014 | 7.780 | 7.960 | 7.700 | 7.900 | 622,190 | +0.25(+3.27%) |
Jan 09, 2014 | 7.670 | 7.790 | 7.535 | 7.650 | 315,203 | -0.05(-0.65%) |
Jan 08, 2014 | 7.880 | 7.980 | 7.620 | 7.700 | 574,072 | -0.35(-4.35%) |
Jan 07, 2014 | 8.080 | 8.180 | 7.820 | 8.050 | 434,574 | -0.08(-0.98%) |
Jan 06, 2014 | 8.100 | 8.490 | 8.050 | 8.130 | 429,882 | +0.09(+1.12%) |
Jan 03, 2014 | 8.190 | 8.350 | 8.010 | 8.040 | 476,604 | -0.14(-1.71%) |