Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.440 | 8.590 | 8.280 | 8.300 | 529,335 | -0.05(-0.60%) |
Mar 28, 2014 | 7.970 | 8.350 | 7.670 | 8.350 | 591,554 | +0.38(+4.77%) |
Mar 27, 2014 | 8.070 | 8.140 | 7.910 | 7.970 | 238,127 | -0.10(-1.24%) |
Mar 26, 2014 | 8.260 | 8.280 | 8.050 | 8.070 | 535,970 | -0.19(-2.30%) |
Mar 25, 2014 | 8.320 | 8.400 | 8.180 | 8.260 | 242,161 | -0.08(-0.96%) |
Mar 24, 2014 | 8.450 | 8.560 | 8.180 | 8.340 | 342,554 | -0.09(-1.07%) |
Mar 21, 2014 | 8.720 | 8.790 | 8.320 | 8.430 | 644,918 | -0.28(-3.21%) |
Mar 20, 2014 | 8.670 | 8.810 | 8.610 | 8.710 | 400,314 | +0.00(+0.00%) |
Mar 19, 2014 | 8.660 | 8.825 | 8.620 | 8.710 | 368,181 | +0.01(+0.11%) |
Mar 18, 2014 | 8.990 | 9.060 | 8.650 | 8.700 | 234,575 | -0.28(-3.12%) |
Mar 17, 2014 | 8.910 | 9.090 | 8.880 | 8.980 | 122,546 | +0.14(+1.58%) |
Mar 14, 2014 | 8.900 | 9.130 | 8.820 | 8.840 | 190,487 | -0.05(-0.56%) |
Mar 13, 2014 | 9.150 | 9.200 | 8.810 | 8.890 | 313,805 | -0.15(-1.66%) |
Mar 12, 2014 | 9.200 | 9.290 | 9.040 | 9.040 | 163,090 | -0.17(-1.85%) |
Mar 11, 2014 | 9.320 | 9.440 | 9.190 | 9.210 | 102,824 | -0.05(-0.54%) |
Mar 10, 2014 | 9.410 | 9.630 | 9.260 | 9.260 | 218,789 | -0.24(-2.53%) |
Mar 07, 2014 | 9.710 | 9.880 | 9.410 | 9.500 | 210,815 | -0.18(-1.86%) |
Mar 06, 2014 | 9.480 | 10.12 | 9.480 | 9.680 | 314,969 | +0.19(+2.00%) |
Mar 05, 2014 | 9.110 | 9.690 | 9.110 | 9.490 | 199,075 | +0.36(+3.94%) |
Mar 04, 2014 | 9.130 | 9.400 | 9.120 | 9.130 | 153,015 | +0.01(+0.11%) |
Mar 03, 2014 | 9.190 | 9.290 | 9.090 | 9.120 | 206,725 | -0.16(-1.72%) |
Feb 28, 2014 | 9.400 | 9.420 | 8.990 | 9.280 | 311,601 | -0.13(-1.38%) |
Feb 27, 2014 | 9.900 | 9.910 | 9.290 | 9.410 | 1,528,703 | -0.49(-4.95%) |
Feb 26, 2014 | 10.47 | 10.50 | 9.270 | 9.900 | 3,956,358 | -1.49(-13.08%) |
Feb 25, 2014 | 11.32 | 11.46 | 11.26 | 11.39 | 294,835 | +0.08(+0.71%) |
Feb 24, 2014 | 11.54 | 11.54 | 11.27 | 11.31 | 248,528 | -0.14(-1.22%) |
Feb 21, 2014 | 11.50 | 11.66 | 11.41 | 11.45 | 462,164 | -0.01(-0.09%) |
Feb 20, 2014 | 11.47 | 11.64 | 11.33 | 11.46 | 268,770 | +0.02(+0.17%) |
Feb 19, 2014 | 11.54 | 11.67 | 11.30 | 11.44 | 152,146 | -0.10(-0.87%) |
Feb 18, 2014 | 11.38 | 11.78 | 11.35 | 11.54 | 348,069 | +0.18(+1.58%) |
Feb 14, 2014 | 11.38 | 11.36 | 11.36 | 11.36 | 148,100 | +0.00(+0.00%) |
Feb 13, 2014 | 11.26 | 11.40 | 11.25 | 11.36 | 424,852 | +0.01(+0.09%) |
Feb 12, 2014 | 11.21 | 11.55 | 11.17 | 11.35 | 218,262 | +0.17(+1.52%) |
Feb 11, 2014 | 11.46 | 11.64 | 11.13 | 11.18 | 173,759 | -0.21(-1.84%) |
Feb 10, 2014 | 11.01 | 11.41 | 10.83 | 11.39 | 92,625 | +0.38(+3.45%) |
Feb 07, 2014 | 11.17 | 11.37 | 10.99 | 11.01 | 214,147 | -0.09(-0.81%) |
Feb 06, 2014 | 11.28 | 11.28 | 11.00 | 11.10 | 173,336 | -0.18(-1.60%) |
Feb 05, 2014 | 11.25 | 11.42 | 10.94 | 11.28 | 175,776 | -0.01(-0.09%) |
Feb 04, 2014 | 11.25 | 11.50 | 10.37 | 11.29 | 884,414 | -0.06(-0.53%) |
Feb 03, 2014 | 11.66 | 11.75 | 11.32 | 11.35 | 149,629 | -0.29(-2.49%) |
Jan 31, 2014 | 11.71 | 11.75 | 11.59 | 11.64 | 128,954 | -0.15(-1.27%) |
Jan 30, 2014 | 11.66 | 11.91 | 11.66 | 11.79 | 373,461 | +0.14(+1.20%) |
Jan 29, 2014 | 12.00 | 12.07 | 11.49 | 11.65 | 198,537 | -0.24(-2.02%) |
Jan 28, 2014 | 11.61 | 12.00 | 11.55 | 11.89 | 250,210 | +0.26(+2.24%) |
Jan 27, 2014 | 11.75 | 11.77 | 11.50 | 11.63 | 232,342 | -0.07(-0.60%) |
Jan 24, 2014 | 12.00 | 12.00 | 11.51 | 11.70 | 397,310 | -0.28(-2.34%) |
Jan 23, 2014 | 12.25 | 12.27 | 11.89 | 11.98 | 551,097 | -0.30(-2.44%) |
Jan 22, 2014 | 12.46 | 12.46 | 12.19 | 12.28 | 131,824 | -0.12(-0.97%) |
Jan 21, 2014 | 12.70 | 12.71 | 12.11 | 12.40 | 978,264 | -0.31(-2.44%) |
Jan 17, 2014 | 13.54 | 12.71 | 12.71 | 12.71 | 1,499,000 | -0.78(-5.78%) |
Jan 16, 2014 | 13.78 | 13.78 | 13.41 | 13.49 | 272,275 | -0.26(-1.89%) |
Jan 15, 2014 | 13.70 | 13.88 | 13.67 | 13.75 | 2,182,004 | +0.05(+0.36%) |
Jan 14, 2014 | 13.68 | 13.80 | 13.68 | 13.70 | 205,693 | -0.02(-0.15%) |
Jan 13, 2014 | 13.80 | 13.80 | 13.69 | 13.72 | 83,193 | -0.06(-0.44%) |
Jan 10, 2014 | 13.75 | 13.84 | 13.67 | 13.78 | 129,302 | +0.07(+0.51%) |
Jan 09, 2014 | 13.76 | 13.80 | 13.67 | 13.71 | 69,327 | -0.04(-0.29%) |
Jan 08, 2014 | 13.79 | 13.89 | 13.72 | 13.75 | 44,567 | +0.05(+0.36%) |
Jan 07, 2014 | 13.88 | 13.90 | 13.68 | 13.70 | 217,452 | -0.19(-1.37%) |
Jan 06, 2014 | 14.00 | 14.08 | 13.88 | 13.89 | 96,750 | -0.08(-0.57%) |
Jan 03, 2014 | 13.50 | 14.16 | 13.50 | 13.97 | 366,320 | +0.47(+3.48%) |