Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.780 | 8.820 | 8.700 | 8.780 | 9,340 | +0.18(+2.09%) |
Mar 28, 2014 | 8.430 | 8.630 | 8.430 | 8.600 | 0 | +0.16(+1.90%) |
Mar 27, 2014 | 8.464 | 8.490 | 8.280 | 8.440 | 35,497 | -0.45(-5.06%) |
Mar 26, 2014 | 8.970 | 8.970 | 8.840 | 8.890 | 8,585 | -0.21(-2.31%) |
Mar 25, 2014 | 8.970 | 9.110 | 8.970 | 9.100 | 26,800 | -0.04(-0.44%) |
Mar 24, 2014 | 9.214 | 9.214 | 9.100 | 9.140 | 8,968 | +0.01(+0.11%) |
Mar 21, 2014 | 9.140 | 9.170 | 9.130 | 9.130 | 8,850 | -0.02(-0.19%) |
Mar 20, 2014 | 9.066 | 9.170 | 8.970 | 9.147 | 13,221 | -0.16(-1.75%) |
Mar 19, 2014 | 9.360 | 9.360 | 9.230 | 9.310 | 10,071 | -0.34(-3.52%) |
Mar 18, 2014 | 9.587 | 9.650 | 9.520 | 9.650 | 9,000 | +0.05(+0.52%) |
Mar 17, 2014 | 9.470 | 9.670 | 9.470 | 9.600 | 22,535 | +0.46(+5.03%) |
Mar 14, 2014 | 9.140 | 9.250 | 9.060 | 9.140 | 0 | -0.18(-1.93%) |
Mar 13, 2014 | 9.460 | 9.460 | 9.300 | 9.320 | 15,068 | -0.30(-3.12%) |
Mar 12, 2014 | 9.660 | 9.660 | 9.580 | 9.620 | 10,608 | +0.01(+0.10%) |
Mar 11, 2014 | 9.530 | 9.690 | 9.530 | 9.610 | 18,125 | +0.25(+2.67%) |
Mar 10, 2014 | 9.520 | 9.560 | 9.350 | 9.360 | 21,059 | -0.32(-3.31%) |
Mar 07, 2014 | 9.870 | 9.870 | 9.680 | 9.680 | 0 | -0.43(-4.25%) |
Mar 06, 2014 | 10.07 | 10.12 | 10.05 | 10.11 | 2,501 | +0.03(+0.30%) |
Mar 05, 2014 | 10.02 | 10.10 | 10.02 | 10.08 | 16,789 | +0.10(+1.00%) |
Mar 04, 2014 | 10.06 | 10.06 | 9.980 | 9.980 | 8,864 | +0.18(+1.87%) |
Mar 03, 2014 | 9.860 | 9.860 | 9.750 | 9.797 | 12,307 | -0.21(-2.13%) |
Feb 28, 2014 | 10.01 | 10.05 | 10.00 | 10.01 | 0 | +0.01(+0.10%) |
Feb 27, 2014 | 10.13 | 10.13 | 9.940 | 10.00 | 48,992 | +0.30(+3.09%) |
Feb 26, 2014 | 9.820 | 9.820 | 9.680 | 9.700 | 38,982 | +0.07(+0.73%) |
Feb 25, 2014 | 9.530 | 9.638 | 9.530 | 9.630 | 18,289 | +0.20(+2.10%) |
Feb 24, 2014 | 9.450 | 9.460 | 9.400 | 9.432 | 6,195 | -0.01(-0.08%) |
Feb 21, 2014 | 9.460 | 9.460 | 9.330 | 9.440 | 0 | +0.08(+0.85%) |
Feb 20, 2014 | 9.180 | 9.360 | 9.180 | 9.360 | 4,674 | +0.11(+1.19%) |
Feb 19, 2014 | 9.310 | 9.310 | 9.224 | 9.250 | 1,100 | -0.25(-2.63%) |
Feb 18, 2014 | 9.500 | 9.500 | 9.340 | 9.500 | 24,184 | -0.14(-1.45%) |
Feb 14, 2014 | 9.640 | 9.640 | 9.640 | 0 | +0.19(+2.01%) | |
Feb 13, 2014 | 9.440 | 9.450 | 9.436 | 9.450 | 7,280 | +0.08(+0.85%) |
Feb 12, 2014 | 9.530 | 9.530 | 9.370 | 9.370 | 4,975 | -0.04(-0.43%) |
Feb 11, 2014 | 9.360 | 9.430 | 9.320 | 9.410 | 57,950 | +0.44(+4.91%) |
Feb 10, 2014 | 8.900 | 9.060 | 8.900 | 8.970 | 11,780 | -0.25(-2.75%) |
Feb 07, 2014 | 9.210 | 9.264 | 9.210 | 9.224 | 0 | -0.08(-0.82%) |
Feb 06, 2014 | 9.166 | 9.300 | 9.090 | 9.300 | 51,472 | +0.69(+8.01%) |
Feb 05, 2014 | 8.620 | 8.620 | 8.460 | 8.610 | 74,232 | -0.74(-7.91%) |
Feb 04, 2014 | 9.150 | 9.350 | 9.150 | 9.350 | 18,129 | -0.23(-2.40%) |
Feb 03, 2014 | 9.910 | 9.910 | 9.580 | 9.580 | 16,361 | -0.25(-2.54%) |
Jan 31, 2014 | 9.830 | 9.830 | 9.700 | 9.830 | 0 | +0.03(+0.31%) |
Jan 30, 2014 | 9.910 | 9.910 | 9.780 | 9.800 | 10,400 | +0.25(+2.62%) |
Jan 29, 2014 | 9.550 | 9.550 | 9.410 | 9.550 | 11,960 | -0.35(-3.54%) |
Jan 28, 2014 | 9.860 | 9.900 | 9.750 | 9.900 | 34,210 | +0.47(+4.98%) |
Jan 27, 2014 | 9.450 | 9.600 | 9.400 | 9.430 | 19,394 | +0.18(+1.95%) |
Jan 24, 2014 | 9.410 | 9.480 | 9.250 | 9.250 | 0 | -0.32(-3.34%) |
Jan 23, 2014 | 9.660 | 9.780 | 9.550 | 9.570 | 22,216 | -0.41(-4.11%) |
Jan 22, 2014 | 10.01 | 10.01 | 9.840 | 9.980 | 31,845 | -0.57(-5.40%) |
Jan 21, 2014 | 10.66 | 10.66 | 10.43 | 10.55 | 48,733 | -0.21(-1.98%) |
Jan 17, 2014 | 10.76 | 10.76 | 10.76 | 0 | +0.60(+5.85%) | |
Jan 16, 2014 | 10.09 | 10.17 | 10.09 | 10.17 | 23,185 | +0.10(+0.97%) |
Jan 15, 2014 | 10.09 | 10.09 | 10.07 | 10.07 | 13,624 | -0.05(-0.49%) |
Jan 14, 2014 | 10.09 | 10.12 | 9.940 | 10.12 | 9,745 | +0.19(+1.91%) |
Jan 13, 2014 | 9.860 | 10.01 | 9.860 | 9.930 | 8,222 | +0.21(+2.16%) |
Jan 10, 2014 | 9.770 | 9.800 | 9.610 | 9.720 | 47,449 | -0.13(-1.32%) |
Jan 09, 2014 | 9.910 | 9.910 | 9.824 | 9.850 | 21,675 | -0.25(-2.48%) |
Jan 08, 2014 | 10.11 | 10.11 | 10.07 | 10.10 | 45,248 | +0.28(+2.85%) |
Jan 07, 2014 | 9.820 | 9.840 | 9.781 | 9.820 | 21,855 | +0.57(+6.16%) |
Jan 06, 2014 | 9.210 | 9.250 | 9.160 | 9.250 | 9,387 | +0.09(+0.98%) |
Jan 03, 2014 | 9.150 | 9.160 | 9.150 | 9.160 | 15,898 | +0.10(+1.10%) |