Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.607 | 8.723 | 8.528 | 8.629 | 174,551 | +0.06(+0.67%) |
Mar 28, 2014 | 8.535 | 8.744 | 8.535 | 8.571 | 121,963 | +0.03(+0.34%) |
Mar 27, 2014 | 8.658 | 8.694 | 8.477 | 8.542 | 90,475 | -0.08(-0.92%) |
Mar 26, 2014 | 9.034 | 9.034 | 8.614 | 8.622 | 140,648 | -0.34(-3.79%) |
Mar 25, 2014 | 8.940 | 9.048 | 8.853 | 8.961 | 135,291 | +0.07(+0.73%) |
Mar 24, 2014 | 8.954 | 8.968 | 8.824 | 8.896 | 178,016 | -0.07(-0.73%) |
Mar 21, 2014 | 9.084 | 9.127 | 8.932 | 8.961 | 282,362 | -0.04(-0.40%) |
Mar 20, 2014 | 8.990 | 9.106 | 8.947 | 8.997 | 129,978 | +0.02(+0.24%) |
Mar 19, 2014 | 9.048 | 9.077 | 8.925 | 8.976 | 87,645 | -0.04(-0.48%) |
Mar 18, 2014 | 8.824 | 9.024 | 8.795 | 9.019 | 137,400 | +0.22(+2.46%) |
Mar 17, 2014 | 8.961 | 9.055 | 8.730 | 8.802 | 199,005 | -0.09(-0.98%) |
Mar 14, 2014 | 8.723 | 8.976 | 8.712 | 8.889 | 291,314 | +0.17(+1.91%) |
Mar 13, 2014 | 9.005 | 9.034 | 8.658 | 8.723 | 191,470 | -0.30(-3.29%) |
Mar 12, 2014 | 8.875 | 9.019 | 8.791 | 9.019 | 157,246 | +0.07(+0.81%) |
Mar 11, 2014 | 9.301 | 9.323 | 8.896 | 8.947 | 210,061 | -0.30(-3.21%) |
Mar 10, 2014 | 9.243 | 9.250 | 9.164 | 9.243 | 204,557 | +0.01(+0.16%) |
Mar 07, 2014 | 9.301 | 9.315 | 9.164 | 9.229 | 164,133 | -0.01(-0.08%) |
Mar 06, 2014 | 9.272 | 9.341 | 9.178 | 9.236 | 182,601 | +0.01(+0.08%) |
Mar 05, 2014 | 9.106 | 9.229 | 9.026 | 9.229 | 141,680 | +0.12(+1.27%) |
Mar 04, 2014 | 9.077 | 9.200 | 8.996 | 9.113 | 432,185 | +0.17(+1.86%) |
Mar 03, 2014 | 8.903 | 9.026 | 8.788 | 8.947 | 128,333 | -0.01(-0.16%) |
Feb 28, 2014 | 9.062 | 9.135 | 8.867 | 8.961 | 521,710 | -0.08(-0.88%) |
Feb 27, 2014 | 8.954 | 9.113 | 8.925 | 9.041 | 170,895 | +0.07(+0.81%) |
Feb 26, 2014 | 8.896 | 9.012 | 8.860 | 8.968 | 373,258 | +0.11(+1.22%) |
Feb 25, 2014 | 8.983 | 9.041 | 8.831 | 8.860 | 221,783 | -0.12(-1.37%) |
Feb 24, 2014 | 9.019 | 9.105 | 8.976 | 8.983 | 194,193 | -0.01(-0.08%) |
Feb 21, 2014 | 9.069 | 9.120 | 8.954 | 8.990 | 288,177 | -0.02(-0.24%) |
Feb 20, 2014 | 8.961 | 9.048 | 8.940 | 9.012 | 151,765 | +0.07(+0.81%) |
Feb 19, 2014 | 9.033 | 9.127 | 8.925 | 8.940 | 153,339 | -0.14(-1.59%) |
Feb 18, 2014 | 8.969 | 9.098 | 8.940 | 9.084 | 123,505 | +0.16(+1.78%) |
Feb 14, 2014 | 8.940 | 8.925 | 8.925 | 8.925 | 147,584 | -0.01(-0.08%) |
Feb 13, 2014 | 8.767 | 8.997 | 8.752 | 8.932 | 158,288 | +0.12(+1.31%) |
Feb 12, 2014 | 8.875 | 9.091 | 8.759 | 8.817 | 162,588 | +0.01(+0.16%) |
Feb 11, 2014 | 8.651 | 8.882 | 8.651 | 8.803 | 196,836 | +0.27(+3.13%) |
Feb 10, 2014 | 8.659 | 8.792 | 8.467 | 8.536 | 206,198 | -0.14(-1.58%) |
Feb 07, 2014 | 8.630 | 8.716 | 8.572 | 8.673 | 296,280 | +0.05(+0.59%) |
Feb 06, 2014 | 8.630 | 8.875 | 8.594 | 8.622 | 182,934 | +0.01(+0.08%) |
Feb 05, 2014 | 8.731 | 8.846 | 8.558 | 8.615 | 173,445 | -0.14(-1.57%) |
Feb 04, 2014 | 8.651 | 8.861 | 8.579 | 8.752 | 337,770 | +0.12(+1.42%) |
Feb 03, 2014 | 9.105 | 9.183 | 8.558 | 8.630 | 467,675 | -0.43(-4.70%) |
Jan 31, 2014 | 9.408 | 9.661 | 9.041 | 9.055 | 529,100 | -0.74(-7.58%) |
Jan 30, 2014 | 10.06 | 10.06 | 9.769 | 9.798 | 215,282 | -0.14(-1.38%) |
Jan 29, 2014 | 9.747 | 9.967 | 9.747 | 9.935 | 214,529 | +0.11(+1.10%) |
Jan 28, 2014 | 9.855 | 10.01 | 9.747 | 9.826 | 175,604 | -0.03(-0.29%) |
Jan 27, 2014 | 10.04 | 10.04 | 9.769 | 9.855 | 207,210 | -0.19(-1.87%) |
Jan 24, 2014 | 10.19 | 10.30 | 10.01 | 10.04 | 241,461 | -0.24(-2.31%) |
Jan 23, 2014 | 10.22 | 10.29 | 10.14 | 10.28 | 316,922 | +0.04(+0.42%) |
Jan 22, 2014 | 10.17 | 10.30 | 10.09 | 10.24 | 116,953 | +0.10(+1.00%) |
Jan 21, 2014 | 10.30 | 10.34 | 10.06 | 10.14 | 189,140 | -0.09(-0.92%) |
Jan 17, 2014 | 10.18 | 10.23 | 10.23 | 10.23 | 351,068 | +0.07(+0.71%) |
Jan 16, 2014 | 9.935 | 10.16 | 9.884 | 10.16 | 212,996 | +0.17(+1.73%) |
Jan 15, 2014 | 9.891 | 10.09 | 9.884 | 9.985 | 131,433 | +0.09(+0.95%) |
Jan 14, 2014 | 9.805 | 9.978 | 9.791 | 9.891 | 114,039 | +0.10(+1.03%) |
Jan 13, 2014 | 9.899 | 9.978 | 9.765 | 9.790 | 202,240 | -0.16(-1.59%) |
Jan 10, 2014 | 9.826 | 9.978 | 9.812 | 9.949 | 163,254 | +0.14(+1.47%) |
Jan 09, 2014 | 9.726 | 9.812 | 9.639 | 9.805 | 182,773 | +0.10(+1.04%) |
Jan 08, 2014 | 9.826 | 9.985 | 9.668 | 9.704 | 317,681 | -0.15(-1.54%) |
Jan 07, 2014 | 9.769 | 9.992 | 9.769 | 9.855 | 188,202 | +0.09(+0.96%) |
Jan 06, 2014 | 9.985 | 10.06 | 9.754 | 9.762 | 354,821 | -0.19(-1.96%) |
Jan 03, 2014 | 9.538 | 10.07 | 9.538 | 9.956 | 401,040 | +0.43(+4.46%) |