Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.961 | 10.51 | 9.961 | 10.23 | 577,202 | +0.34(+3.45%) |
Mar 28, 2014 | 9.944 | 10.18 | 9.845 | 9.886 | 719,605 | -0.03(-0.34%) |
Mar 27, 2014 | 9.562 | 9.936 | 9.545 | 9.919 | 650,649 | +0.39(+4.10%) |
Mar 26, 2014 | 9.770 | 9.907 | 9.462 | 9.529 | 724,844 | -0.20(-2.05%) |
Mar 25, 2014 | 9.329 | 9.761 | 9.329 | 9.728 | 834,875 | +0.41(+4.37%) |
Mar 24, 2014 | 9.280 | 9.418 | 9.105 | 9.321 | 542,040 | +0.06(+0.63%) |
Mar 21, 2014 | 9.014 | 9.296 | 8.981 | 9.263 | 502,412 | +0.34(+3.82%) |
Mar 20, 2014 | 8.823 | 9.122 | 8.723 | 8.922 | 419,627 | +0.14(+1.61%) |
Mar 19, 2014 | 9.047 | 9.188 | 8.673 | 8.781 | 338,665 | -0.28(-3.12%) |
Mar 18, 2014 | 8.715 | 9.072 | 8.681 | 9.064 | 782,014 | +0.44(+5.11%) |
Mar 17, 2014 | 8.382 | 8.640 | 8.283 | 8.623 | 275,875 | +0.37(+4.43%) |
Mar 14, 2014 | 8.166 | 8.407 | 8.100 | 8.258 | 420,661 | +0.09(+1.12%) |
Mar 13, 2014 | 8.166 | 8.216 | 7.826 | 8.166 | 217,126 | +0.02(+0.31%) |
Mar 12, 2014 | 8.191 | 8.307 | 7.901 | 8.141 | 259,084 | -0.07(-0.91%) |
Mar 11, 2014 | 8.590 | 8.681 | 8.200 | 8.216 | 232,199 | -0.29(-3.42%) |
Mar 10, 2014 | 8.765 | 8.789 | 8.296 | 8.507 | 406,894 | -0.25(-2.85%) |
Mar 07, 2014 | 8.698 | 9.005 | 8.655 | 8.756 | 424,508 | +0.07(+0.76%) |
Mar 06, 2014 | 8.441 | 8.964 | 8.441 | 8.690 | 656,415 | +0.22(+2.55%) |
Mar 05, 2014 | 8.449 | 8.515 | 8.231 | 8.474 | 228,905 | -0.02(-0.29%) |
Mar 04, 2014 | 8.316 | 8.507 | 8.191 | 8.499 | 263,771 | +0.25(+3.02%) |
Mar 03, 2014 | 8.499 | 8.499 | 8.216 | 8.249 | 216,217 | -0.20(-2.36%) |
Feb 28, 2014 | 8.050 | 8.565 | 8.050 | 8.449 | 722,386 | +0.43(+5.39%) |
Feb 27, 2014 | 7.909 | 8.100 | 7.817 | 8.017 | 245,018 | +0.12(+1.58%) |
Feb 26, 2014 | 7.884 | 8.212 | 7.751 | 7.892 | 204,236 | -0.04(-0.52%) |
Feb 25, 2014 | 8.216 | 8.216 | 7.809 | 7.934 | 198,428 | -0.26(-3.14%) |
Feb 24, 2014 | 7.801 | 8.233 | 7.776 | 8.191 | 460,127 | +0.22(+2.82%) |
Feb 21, 2014 | 8.050 | 8.050 | 7.826 | 7.967 | 385,491 | -0.07(-0.83%) |
Feb 20, 2014 | 8.000 | 8.141 | 7.726 | 8.033 | 494,067 | +0.08(+1.04%) |
Feb 19, 2014 | 8.241 | 8.241 | 7.826 | 7.950 | 315,914 | -0.27(-3.33%) |
Feb 18, 2014 | 8.208 | 8.474 | 7.876 | 8.225 | 701,330 | -0.06(-0.70%) |
Feb 14, 2014 | 7.892 | 8.283 | 8.283 | 8.283 | 1,239,101 | +0.71(+9.32%) |
Feb 13, 2014 | 7.211 | 7.601 | 6.987 | 7.577 | 542,564 | +0.28(+3.87%) |
Feb 12, 2014 | 6.970 | 7.493 | 6.937 | 7.294 | 1,209,964 | +0.39(+5.66%) |
Feb 11, 2014 | 6.497 | 6.962 | 6.480 | 6.904 | 351,548 | +0.42(+6.54%) |
Feb 10, 2014 | 6.671 | 6.726 | 6.455 | 6.480 | 399,530 | -0.17(-2.50%) |
Feb 07, 2014 | 6.430 | 6.754 | 6.430 | 6.646 | 611,589 | +0.28(+4.44%) |
Feb 06, 2014 | 6.264 | 6.667 | 6.264 | 6.364 | 569,370 | +0.13(+2.13%) |
Feb 05, 2014 | 6.289 | 6.513 | 6.065 | 6.231 | 354,482 | -0.07(-1.19%) |
Feb 04, 2014 | 6.231 | 6.455 | 6.202 | 6.305 | 281,755 | +0.08(+1.34%) |
Feb 03, 2014 | 6.580 | 6.580 | 6.081 | 6.222 | 466,333 | -0.38(-5.79%) |
Jan 31, 2014 | 6.521 | 6.887 | 6.413 | 6.605 | 566,655 | -0.02(-0.25%) |
Jan 30, 2014 | 6.895 | 6.895 | 6.422 | 6.621 | 440,328 | -0.20(-2.92%) |
Jan 29, 2014 | 6.945 | 7.003 | 6.704 | 6.821 | 336,646 | -0.25(-3.53%) |
Jan 28, 2014 | 7.277 | 7.394 | 6.821 | 7.070 | 590,909 | -0.22(-3.08%) |
Jan 27, 2014 | 6.771 | 7.643 | 6.355 | 7.294 | 1,298,846 | +0.52(+7.73%) |
Jan 24, 2014 | 6.937 | 7.178 | 6.663 | 6.771 | 836,553 | -0.26(-3.66%) |
Jan 23, 2014 | 7.701 | 7.701 | 6.854 | 7.028 | 1,716,188 | -0.73(-9.42%) |
Jan 22, 2014 | 8.025 | 8.058 | 7.759 | 7.759 | 231,689 | -0.26(-3.21%) |
Jan 21, 2014 | 8.009 | 8.482 | 7.909 | 8.017 | 681,546 | +0.32(+4.10%) |
Jan 17, 2014 | 7.577 | 7.701 | 7.701 | 7.701 | 304,900 | +0.12(+1.53%) |
Jan 16, 2014 | 7.676 | 7.768 | 7.477 | 7.585 | 307,092 | -0.11(-1.40%) |
Jan 15, 2014 | 7.660 | 7.801 | 7.601 | 7.693 | 352,657 | +0.03(+0.43%) |
Jan 14, 2014 | 7.610 | 7.809 | 7.593 | 7.660 | 466,917 | +0.03(+0.44%) |
Jan 13, 2014 | 7.917 | 8.033 | 7.601 | 7.626 | 476,141 | -0.29(-3.67%) |
Jan 10, 2014 | 8.009 | 8.158 | 7.892 | 7.917 | 113,684 | -0.05(-0.63%) |
Jan 09, 2014 | 8.125 | 8.141 | 7.959 | 7.967 | 247,794 | -0.16(-1.94%) |
Jan 08, 2014 | 8.042 | 8.341 | 7.963 | 8.125 | 389,238 | +0.03(+0.41%) |
Jan 07, 2014 | 8.058 | 8.208 | 7.962 | 8.092 | 469,906 | +0.06(+0.72%) |
Jan 06, 2014 | 8.291 | 8.407 | 7.984 | 8.033 | 410,968 | -0.27(-3.20%) |
Jan 03, 2014 | 8.441 | 8.441 | 8.209 | 8.299 | 387,184 | -0.01(-0.10%) |