Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.760 | 8.860 | 8.650 | 8.670 | 105,692 | -0.08(-0.91%) |
Mar 28, 2014 | 8.970 | 9.020 | 8.700 | 8.750 | 126,316 | -0.25(-2.78%) |
Mar 27, 2014 | 9.210 | 9.260 | 8.990 | 9.000 | 89,609 | -0.20(-2.17%) |
Mar 26, 2014 | 9.330 | 9.330 | 9.200 | 9.200 | 114,581 | -0.08(-0.86%) |
Mar 25, 2014 | 9.500 | 9.500 | 9.200 | 9.280 | 196,875 | -0.22(-2.32%) |
Mar 24, 2014 | 9.500 | 9.550 | 9.420 | 9.500 | 130,330 | -0.01(-0.11%) |
Mar 21, 2014 | 9.340 | 9.570 | 9.200 | 9.510 | 192,495 | +0.17(+1.82%) |
Mar 20, 2014 | 9.420 | 9.500 | 9.220 | 9.340 | 82,503 | -0.14(-1.48%) |
Mar 19, 2014 | 9.550 | 9.600 | 9.400 | 9.480 | 67,960 | -0.12(-1.25%) |
Mar 18, 2014 | 9.640 | 9.640 | 9.430 | 9.600 | 59,964 | -0.08(-0.83%) |
Mar 17, 2014 | 9.300 | 9.710 | 9.150 | 9.680 | 145,300 | -0.27(-2.71%) |
Mar 14, 2014 | 9.570 | 10.00 | 9.520 | 9.950 | 45,166 | +0.35(+3.65%) |
Mar 13, 2014 | 9.800 | 9.800 | 9.500 | 9.600 | 33,718 | -0.20(-2.04%) |
Mar 12, 2014 | 9.600 | 9.800 | 9.550 | 9.800 | 26,262 | +0.12(+1.24%) |
Mar 11, 2014 | 9.760 | 9.777 | 9.460 | 9.680 | 44,835 | -0.10(-1.02%) |
Mar 10, 2014 | 9.770 | 9.800 | 9.720 | 9.780 | 21,512 | -0.02(-0.20%) |
Mar 07, 2014 | 9.800 | 9.830 | 9.710 | 9.800 | 108,305 | +0.02(+0.20%) |
Mar 06, 2014 | 9.850 | 9.870 | 9.716 | 9.780 | 96,775 | -0.01(-0.10%) |
Mar 05, 2014 | 9.840 | 9.850 | 9.720 | 9.790 | 30,887 | -0.07(-0.71%) |
Mar 04, 2014 | 9.670 | 10.05 | 9.650 | 9.860 | 71,776 | +0.34(+3.57%) |
Mar 03, 2014 | 9.420 | 9.560 | 9.120 | 9.520 | 61,326 | +0.05(+0.53%) |
Feb 28, 2014 | 9.840 | 9.947 | 9.420 | 9.470 | 120,626 | -0.35(-3.56%) |
Feb 27, 2014 | 9.680 | 10.00 | 9.680 | 9.820 | 52,001 | +0.08(+0.82%) |
Feb 26, 2014 | 9.740 | 9.910 | 9.171 | 9.740 | 36,040 | +0.04(+0.41%) |
Feb 25, 2014 | 9.650 | 9.980 | 9.630 | 9.700 | 44,698 | +0.06(+0.62%) |
Feb 24, 2014 | 9.290 | 9.650 | 9.290 | 9.640 | 53,263 | +0.34(+3.66%) |
Feb 21, 2014 | 9.380 | 9.410 | 9.250 | 9.300 | 34,079 | -0.01(-0.11%) |
Feb 20, 2014 | 9.564 | 9.564 | 9.280 | 9.310 | 62,726 | -0.07(-0.75%) |
Feb 19, 2014 | 9.650 | 9.700 | 9.360 | 9.380 | 24,652 | -0.34(-3.50%) |
Feb 18, 2014 | 9.630 | 9.800 | 9.630 | 9.720 | 25,797 | +0.06(+0.62%) |
Feb 14, 2014 | 9.570 | 9.660 | 9.660 | 9.660 | 49,800 | +0.10(+1.05%) |
Feb 13, 2014 | 9.510 | 9.580 | 9.440 | 9.560 | 20,604 | +0.06(+0.63%) |
Feb 12, 2014 | 9.410 | 9.570 | 9.318 | 9.500 | 44,682 | +0.07(+0.74%) |
Feb 11, 2014 | 9.330 | 9.460 | 9.330 | 9.430 | 44,672 | +0.07(+0.75%) |
Feb 10, 2014 | 9.550 | 9.550 | 9.270 | 9.360 | 27,362 | -0.14(-1.47%) |
Feb 07, 2014 | 9.920 | 9.920 | 9.280 | 9.500 | 54,199 | -0.38(-3.85%) |
Feb 06, 2014 | 10.29 | 10.29 | 9.850 | 9.880 | 107,267 | -0.37(-3.61%) |
Feb 05, 2014 | 10.59 | 10.71 | 10.18 | 10.25 | 86,468 | -0.44(-4.12%) |
Feb 04, 2014 | 10.73 | 10.85 | 10.65 | 10.69 | 63,106 | -0.02(-0.19%) |
Feb 03, 2014 | 10.75 | 10.92 | 10.67 | 10.71 | 64,150 | -0.11(-1.02%) |
Jan 31, 2014 | 10.75 | 11.00 | 10.75 | 10.82 | 57,411 | -0.15(-1.37%) |
Jan 30, 2014 | 11.00 | 11.41 | 10.92 | 10.97 | 39,239 | +0.10(+0.92%) |
Jan 29, 2014 | 10.90 | 11.03 | 10.83 | 10.87 | 25,102 | -0.12(-1.09%) |
Jan 28, 2014 | 10.90 | 11.00 | 10.90 | 10.99 | 46,625 | +0.15(+1.38%) |
Jan 27, 2014 | 11.04 | 11.14 | 10.82 | 10.84 | 115,056 | -0.27(-2.43%) |
Jan 24, 2014 | 11.41 | 11.44 | 10.99 | 11.11 | 27,398 | -0.41(-3.56%) |
Jan 23, 2014 | 11.11 | 11.64 | 11.11 | 11.52 | 58,330 | +0.35(+3.13%) |
Jan 22, 2014 | 11.27 | 11.27 | 11.14 | 11.17 | 6,587 | -0.10(-0.89%) |
Jan 21, 2014 | 11.33 | 11.33 | 11.00 | 11.27 | 22,116 | +0.00(+0.00%) |
Jan 17, 2014 | 11.42 | 11.27 | 11.27 | 11.27 | 11,900 | -0.19(-1.66%) |
Jan 16, 2014 | 11.50 | 11.56 | 11.42 | 11.46 | 11,300 | -0.17(-1.46%) |
Jan 15, 2014 | 11.47 | 11.74 | 11.40 | 11.63 | 31,734 | +0.16(+1.39%) |
Jan 14, 2014 | 11.12 | 11.53 | 11.03 | 11.47 | 24,993 | +0.36(+3.24%) |
Jan 13, 2014 | 11.25 | 11.25 | 11.01 | 11.11 | 41,512 | -0.13(-1.16%) |
Jan 10, 2014 | 11.36 | 11.37 | 11.21 | 11.24 | 11,647 | -0.10(-0.88%) |
Jan 09, 2014 | 11.10 | 11.50 | 11.02 | 11.34 | 28,088 | +0.30(+2.72%) |
Jan 08, 2014 | 11.12 | 11.13 | 11.01 | 11.04 | 32,728 | -0.06(-0.54%) |
Jan 07, 2014 | 11.12 | 11.25 | 11.05 | 11.10 | 35,176 | +0.06(+0.54%) |
Jan 06, 2014 | 11.56 | 11.56 | 11.03 | 11.04 | 28,306 | -0.44(-3.83%) |
Jan 03, 2014 | 11.28 | 11.55 | 11.28 | 11.48 | 64,173 | +0.20(+1.77%) |