Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.438 | 9.522 | 9.297 | 9.387 | 586,724 | -0.03(-0.36%) |
Mar 28, 2014 | 9.286 | 9.472 | 9.126 | 9.421 | 321,019 | +0.19(+2.01%) |
Mar 27, 2014 | 9.117 | 9.263 | 8.948 | 9.235 | 433,410 | +0.08(+0.86%) |
Mar 26, 2014 | 9.427 | 9.427 | 9.151 | 9.156 | 172,771 | -0.20(-2.16%) |
Mar 25, 2014 | 9.365 | 9.505 | 9.280 | 9.359 | 217,135 | +0.06(+0.60%) |
Mar 24, 2014 | 9.280 | 9.393 | 9.139 | 9.303 | 253,503 | +0.06(+0.61%) |
Mar 21, 2014 | 9.168 | 9.488 | 9.061 | 9.246 | 552,169 | +0.14(+1.48%) |
Mar 20, 2014 | 9.139 | 9.214 | 9.089 | 9.111 | 188,302 | -0.03(-0.31%) |
Mar 19, 2014 | 9.072 | 9.218 | 9.027 | 9.139 | 300,152 | +0.03(+0.37%) |
Mar 18, 2014 | 9.196 | 9.258 | 9.066 | 9.106 | 317,403 | -0.09(-0.98%) |
Mar 17, 2014 | 9.314 | 9.421 | 9.066 | 9.196 | 484,291 | -0.09(-0.97%) |
Mar 14, 2014 | 9.094 | 9.443 | 8.965 | 9.286 | 638,791 | +0.21(+2.36%) |
Mar 13, 2014 | 8.920 | 9.539 | 8.723 | 9.072 | 1,921,769 | +0.58(+6.83%) |
Mar 12, 2014 | 8.408 | 8.594 | 8.385 | 8.492 | 300,327 | +0.09(+1.07%) |
Mar 11, 2014 | 8.385 | 8.498 | 8.307 | 8.402 | 718,818 | +0.02(+0.20%) |
Mar 10, 2014 | 8.430 | 8.526 | 8.335 | 8.385 | 310,226 | -0.10(-1.13%) |
Mar 07, 2014 | 8.672 | 8.689 | 8.397 | 8.481 | 451,450 | -0.19(-2.14%) |
Mar 06, 2014 | 8.706 | 8.791 | 8.644 | 8.667 | 710,644 | +0.01(+0.13%) |
Mar 05, 2014 | 8.622 | 8.695 | 8.555 | 8.655 | 616,895 | +0.03(+0.32%) |
Mar 04, 2014 | 8.778 | 8.880 | 8.622 | 8.628 | 663,084 | -0.05(-0.58%) |
Mar 03, 2014 | 8.728 | 9.012 | 8.639 | 8.678 | 812,558 | +0.16(+1.90%) |
Feb 28, 2014 | 8.628 | 8.667 | 8.477 | 8.516 | 365,352 | -0.08(-0.91%) |
Feb 27, 2014 | 8.438 | 8.644 | 8.421 | 8.594 | 594,302 | +0.16(+1.92%) |
Feb 26, 2014 | 8.310 | 8.444 | 8.293 | 8.433 | 864,530 | +0.12(+1.41%) |
Feb 25, 2014 | 8.455 | 8.538 | 8.249 | 8.316 | 758,945 | -0.14(-1.65%) |
Feb 24, 2014 | 8.734 | 8.734 | 8.438 | 8.455 | 275,937 | -0.26(-3.01%) |
Feb 21, 2014 | 8.728 | 8.878 | 8.706 | 8.717 | 219,540 | +0.03(+0.39%) |
Feb 20, 2014 | 8.566 | 8.745 | 8.399 | 8.683 | 168,225 | +0.12(+1.43%) |
Feb 19, 2014 | 8.717 | 8.780 | 8.544 | 8.561 | 183,905 | -0.16(-1.85%) |
Feb 18, 2014 | 8.639 | 8.956 | 8.639 | 8.722 | 365,071 | +0.08(+0.90%) |
Feb 14, 2014 | 8.366 | 8.644 | 8.644 | 8.644 | 328,703 | +0.26(+3.06%) |
Feb 13, 2014 | 8.299 | 8.438 | 8.198 | 8.388 | 348,228 | -0.03(-0.40%) |
Feb 12, 2014 | 8.583 | 8.625 | 8.366 | 8.421 | 885,133 | -0.16(-1.82%) |
Feb 11, 2014 | 8.494 | 8.728 | 8.433 | 8.577 | 249,416 | +0.08(+0.98%) |
Feb 10, 2014 | 8.360 | 8.499 | 8.277 | 8.494 | 180,422 | +0.13(+1.53%) |
Feb 07, 2014 | 8.444 | 8.494 | 8.361 | 8.366 | 267,231 | -0.02(-0.20%) |
Feb 06, 2014 | 8.299 | 8.394 | 8.282 | 8.382 | 311,617 | +0.11(+1.28%) |
Feb 05, 2014 | 8.198 | 8.332 | 8.109 | 8.277 | 302,502 | +0.03(+0.34%) |
Feb 04, 2014 | 8.277 | 8.544 | 8.232 | 8.249 | 553,114 | +0.03(+0.41%) |
Feb 03, 2014 | 8.232 | 8.377 | 8.132 | 8.215 | 1,069,372 | -0.41(-4.78%) |
Jan 31, 2014 | 8.834 | 8.834 | 8.538 | 8.628 | 402,572 | -0.25(-2.82%) |
Jan 30, 2014 | 8.823 | 9.051 | 8.767 | 8.878 | 419,996 | +0.17(+1.92%) |
Jan 29, 2014 | 8.761 | 8.883 | 8.672 | 8.711 | 188,417 | -0.09(-1.08%) |
Jan 28, 2014 | 8.823 | 9.021 | 8.750 | 8.806 | 273,861 | -0.01(-0.13%) |
Jan 27, 2014 | 8.890 | 8.901 | 8.633 | 8.817 | 276,177 | -0.01(-0.06%) |
Jan 24, 2014 | 9.040 | 9.218 | 8.750 | 8.823 | 570,141 | -0.24(-2.64%) |
Jan 23, 2014 | 9.185 | 9.185 | 8.943 | 9.062 | 299,920 | -0.13(-1.39%) |
Jan 22, 2014 | 9.280 | 9.280 | 9.168 | 9.191 | 232,274 | -0.06(-0.66%) |
Jan 21, 2014 | 9.363 | 9.475 | 9.202 | 9.252 | 393,306 | -0.11(-1.13%) |
Jan 17, 2014 | 9.475 | 9.358 | 9.358 | 9.358 | 207,951 | -0.14(-1.47%) |
Jan 16, 2014 | 9.670 | 9.781 | 9.497 | 9.497 | 605,394 | -0.14(-1.50%) |
Jan 15, 2014 | 9.636 | 9.687 | 9.592 | 9.642 | 757,933 | +0.01(+0.06%) |
Jan 14, 2014 | 9.698 | 9.714 | 9.575 | 9.636 | 1,033,401 | -0.04(-0.40%) |
Jan 13, 2014 | 9.770 | 9.820 | 9.581 | 9.675 | 579,487 | -0.13(-1.31%) |
Jan 10, 2014 | 9.893 | 10.00 | 9.492 | 9.804 | 2,015,451 | -0.14(-1.40%) |
Jan 09, 2014 | 10.12 | 10.23 | 9.687 | 9.943 | 1,427,787 | -0.22(-2.19%) |
Jan 08, 2014 | 10.29 | 10.33 | 9.480 | 10.17 | 3,215,569 | -0.16(-1.51%) |
Jan 07, 2014 | 10.22 | 10.37 | 10.02 | 10.32 | 1,237,946 | +0.11(+1.04%) |
Jan 06, 2014 | 10.45 | 10.47 | 10.19 | 10.22 | 495,171 | -0.23(-2.19%) |
Jan 03, 2014 | 10.47 | 10.62 | 10.43 | 10.44 | 370,383 | -0.03(-0.32%) |