Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.220 | 9.310 | 9.090 | 9.110 | 197,065 | -0.03(-0.33%) |
Mar 28, 2014 | 9.040 | 9.160 | 9.000 | 9.140 | 209,080 | +0.13(+1.44%) |
Mar 27, 2014 | 8.970 | 9.060 | 8.880 | 9.010 | 159,872 | +0.05(+0.56%) |
Mar 26, 2014 | 9.130 | 9.140 | 8.950 | 8.960 | 165,064 | -0.14(-1.54%) |
Mar 25, 2014 | 9.190 | 9.190 | 9.010 | 9.100 | 208,822 | -0.03(-0.33%) |
Mar 24, 2014 | 9.390 | 9.390 | 9.060 | 9.130 | 161,067 | -0.23(-2.46%) |
Mar 21, 2014 | 9.480 | 9.510 | 9.255 | 9.360 | 230,151 | -0.04(-0.43%) |
Mar 20, 2014 | 9.040 | 9.550 | 9.040 | 9.400 | 1,109,102 | +0.32(+3.52%) |
Mar 19, 2014 | 9.250 | 9.270 | 9.065 | 9.080 | 77,106 | -0.16(-1.73%) |
Mar 18, 2014 | 9.220 | 9.370 | 9.180 | 9.240 | 122,236 | +0.10(+1.09%) |
Mar 17, 2014 | 9.030 | 9.160 | 9.020 | 9.140 | 143,778 | +0.13(+1.44%) |
Mar 14, 2014 | 8.970 | 9.100 | 8.970 | 9.010 | 112,769 | +0.00(+0.00%) |
Mar 13, 2014 | 9.290 | 9.290 | 8.870 | 9.010 | 604,317 | -0.29(-3.12%) |
Mar 12, 2014 | 9.250 | 9.330 | 9.160 | 9.300 | 116,247 | +0.04(+0.43%) |
Mar 11, 2014 | 9.350 | 9.470 | 9.240 | 9.260 | 108,457 | -0.11(-1.17%) |
Mar 10, 2014 | 9.310 | 9.390 | 9.220 | 9.370 | 183,900 | +0.06(+0.64%) |
Mar 07, 2014 | 9.350 | 9.360 | 9.240 | 9.310 | 255,648 | +0.04(+0.43%) |
Mar 06, 2014 | 9.290 | 9.440 | 9.210 | 9.270 | 240,332 | -0.02(-0.22%) |
Mar 05, 2014 | 9.420 | 9.580 | 9.290 | 9.290 | 209,377 | -0.09(-0.96%) |
Mar 04, 2014 | 9.270 | 9.510 | 9.240 | 9.380 | 3,519,774 | +0.13(+1.41%) |
Mar 03, 2014 | 9.660 | 9.660 | 8.900 | 9.250 | 872,880 | -0.80(-7.96%) |
Feb 28, 2014 | 10.00 | 10.16 | 9.960 | 10.05 | 121,557 | +0.05(+0.50%) |
Feb 27, 2014 | 9.720 | 10.03 | 9.620 | 10.00 | 109,679 | +0.24(+2.46%) |
Feb 26, 2014 | 9.640 | 9.780 | 9.540 | 9.760 | 105,114 | +0.11(+1.14%) |
Feb 25, 2014 | 9.790 | 9.830 | 9.520 | 9.650 | 88,805 | -0.16(-1.63%) |
Feb 24, 2014 | 9.760 | 9.930 | 9.730 | 9.810 | 110,555 | +0.06(+0.62%) |
Feb 21, 2014 | 9.920 | 9.930 | 9.730 | 9.750 | 146,568 | -0.13(-1.32%) |
Feb 20, 2014 | 9.910 | 10.07 | 9.830 | 9.880 | 143,485 | +0.00(+0.00%) |
Feb 19, 2014 | 10.07 | 10.14 | 9.810 | 9.880 | 133,576 | -0.24(-2.37%) |
Feb 18, 2014 | 9.970 | 10.15 | 9.970 | 10.12 | 83,733 | +0.11(+1.10%) |
Feb 14, 2014 | 10.01 | 10.01 | 10.01 | 0 | +0.10(+1.01%) | |
Feb 13, 2014 | 9.730 | 9.940 | 9.730 | 9.910 | 80,857 | +0.14(+1.43%) |
Feb 12, 2014 | 9.640 | 9.790 | 9.590 | 9.770 | 164,655 | +0.16(+1.66%) |
Feb 11, 2014 | 9.538 | 9.630 | 9.431 | 9.610 | 74,869 | +0.10(+1.05%) |
Feb 10, 2014 | 9.450 | 9.510 | 9.320 | 9.510 | 63,105 | +0.09(+0.96%) |
Feb 07, 2014 | 9.390 | 9.500 | 9.320 | 9.420 | 101,667 | +0.05(+0.53%) |
Feb 06, 2014 | 9.160 | 9.400 | 9.130 | 9.370 | 194,664 | +0.25(+2.74%) |
Feb 05, 2014 | 9.020 | 9.140 | 8.950 | 9.120 | 100,762 | +0.09(+1.00%) |
Feb 04, 2014 | 8.950 | 9.100 | 8.950 | 9.030 | 136,395 | +0.14(+1.57%) |
Feb 03, 2014 | 9.450 | 9.450 | 8.855 | 8.890 | 275,830 | -0.56(-5.93%) |
Jan 31, 2014 | 9.420 | 9.490 | 9.320 | 9.450 | 143,875 | -0.07(-0.74%) |
Jan 30, 2014 | 9.410 | 9.550 | 9.370 | 9.520 | 108,370 | +0.18(+1.93%) |
Jan 29, 2014 | 9.460 | 9.900 | 9.250 | 9.340 | 107,436 | +0.07(+0.76%) |
Jan 28, 2014 | 9.290 | 9.380 | 9.195 | 9.270 | 104,651 | +0.01(+0.11%) |
Jan 27, 2014 | 9.600 | 9.600 | 9.190 | 9.260 | 161,844 | -0.29(-3.04%) |
Jan 24, 2014 | 9.880 | 9.890 | 9.520 | 9.550 | 93,414 | -0.37(-3.73%) |
Jan 23, 2014 | 9.950 | 9.980 | 9.760 | 9.920 | 346,458 | -0.08(-0.80%) |
Jan 22, 2014 | 9.970 | 10.00 | 9.890 | 10.00 | 81,642 | +0.03(+0.30%) |
Jan 21, 2014 | 10.03 | 10.10 | 9.900 | 9.970 | 53,881 | -0.01(-0.10%) |
Jan 17, 2014 | 9.980 | 9.980 | 9.980 | 0 | -0.03(-0.30%) | |
Jan 16, 2014 | 9.960 | 10.01 | 9.840 | 10.01 | 88,292 | +0.01(+0.10%) |
Jan 15, 2014 | 10.00 | 10.13 | 9.950 | 10.00 | 124,313 | +0.00(+0.00%) |
Jan 14, 2014 | 9.930 | 10.04 | 9.850 | 10.00 | 126,331 | +0.06(+0.60%) |
Jan 13, 2014 | 9.960 | 10.11 | 9.770 | 9.940 | 138,160 | +0.04(+0.40%) |
Jan 10, 2014 | 9.800 | 10.00 | 9.740 | 9.900 | 234,146 | +0.05(+0.51%) |
Jan 09, 2014 | 9.880 | 10.05 | 9.710 | 9.850 | 231,780 | -0.06(-0.61%) |
Jan 08, 2014 | 9.890 | 10.01 | 9.850 | 9.910 | 179,487 | -0.01(-0.10%) |
Jan 07, 2014 | 10.18 | 10.26 | 9.920 | 9.920 | 307,908 | -0.23(-2.27%) |
Jan 06, 2014 | 10.35 | 10.38 | 10.15 | 10.15 | 848,230 | -0.20(-1.93%) |
Jan 03, 2014 | 10.21 | 10.59 | 10.16 | 10.35 | 388,023 | +0.20(+1.97%) |