Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.410 | 8.559 | 8.362 | 8.540 | 3,869,280 | +0.15(+1.78%) |
Mar 28, 2014 | 8.246 | 8.487 | 8.237 | 8.391 | 5,613,028 | +0.15(+1.87%) |
Mar 27, 2014 | 7.934 | 8.244 | 7.914 | 8.237 | 4,279,392 | +0.26(+3.23%) |
Mar 26, 2014 | 8.008 | 8.050 | 7.932 | 7.979 | 4,304,937 | -0.04(-0.47%) |
Mar 25, 2014 | 8.084 | 8.159 | 7.975 | 8.017 | 3,208,663 | -0.02(-0.29%) |
Mar 24, 2014 | 8.098 | 8.112 | 8.031 | 8.041 | 4,266,239 | -0.06(-0.76%) |
Mar 21, 2014 | 7.870 | 8.103 | 7.851 | 8.103 | 6,288,672 | +0.25(+3.14%) |
Mar 20, 2014 | 7.927 | 7.979 | 7.737 | 7.856 | 4,252,335 | -0.08(-1.02%) |
Mar 19, 2014 | 8.103 | 8.226 | 7.913 | 7.937 | 5,901,672 | -0.15(-1.88%) |
Mar 18, 2014 | 8.036 | 8.145 | 7.998 | 8.088 | 2,920,763 | +0.04(+0.47%) |
Mar 17, 2014 | 8.155 | 8.174 | 8.012 | 8.050 | 3,244,963 | -0.07(-0.82%) |
Mar 14, 2014 | 8.235 | 8.316 | 8.088 | 8.117 | 4,377,543 | -0.11(-1.38%) |
Mar 13, 2014 | 8.273 | 8.316 | 8.231 | 8.231 | 5,232,199 | -0.01(-0.17%) |
Mar 12, 2014 | 8.098 | 8.249 | 8.079 | 8.245 | 5,368,993 | +0.13(+1.58%) |
Mar 11, 2014 | 8.131 | 8.178 | 8.069 | 8.117 | 4,105,886 | +0.01(+0.18%) |
Mar 10, 2014 | 8.249 | 8.273 | 8.079 | 8.103 | 4,478,106 | -0.15(-1.78%) |
Mar 07, 2014 | 8.415 | 8.439 | 8.155 | 8.249 | 4,697,100 | -0.21(-2.52%) |
Mar 06, 2014 | 8.463 | 8.529 | 8.392 | 8.463 | 3,526,006 | -0.00(-0.06%) |
Mar 05, 2014 | 8.377 | 8.472 | 8.316 | 8.468 | 5,700,501 | +0.10(+1.25%) |
Mar 04, 2014 | 8.249 | 8.373 | 8.183 | 8.363 | 8,699,945 | +0.01(+0.17%) |
Mar 03, 2014 | 8.368 | 8.415 | 8.278 | 8.349 | 3,537,891 | -0.09(-1.01%) |
Feb 28, 2014 | 8.406 | 8.468 | 8.354 | 8.434 | 6,368,844 | +0.04(+0.51%) |
Feb 27, 2014 | 8.534 | 8.610 | 8.297 | 8.392 | 27,568,046 | -0.11(-1.34%) |
Feb 26, 2014 | 8.823 | 8.823 | 8.501 | 8.506 | 6,745,245 | -0.32(-3.65%) |
Feb 25, 2014 | 8.804 | 8.937 | 8.747 | 8.828 | 4,689,514 | +0.03(+0.32%) |
Feb 24, 2014 | 8.823 | 8.930 | 8.747 | 8.799 | 5,207,176 | +0.01(+0.16%) |
Feb 21, 2014 | 8.558 | 8.814 | 8.506 | 8.785 | 4,871,172 | +0.23(+2.66%) |
Feb 20, 2014 | 8.743 | 8.766 | 8.510 | 8.558 | 5,418,652 | -0.18(-2.11%) |
Feb 19, 2014 | 8.136 | 8.785 | 8.093 | 8.743 | 13,518,990 | +0.62(+7.58%) |
Feb 18, 2014 | 8.084 | 8.126 | 7.989 | 8.126 | 3,496,226 | +0.02(+0.23%) |
Feb 14, 2014 | 8.069 | 8.107 | 8.107 | 8.107 | 2,132,422 | +0.06(+0.77%) |
Feb 13, 2014 | 7.993 | 8.079 | 7.956 | 8.046 | 6,094,879 | +0.02(+0.30%) |
Feb 12, 2014 | 7.875 | 8.126 | 7.875 | 8.022 | 9,185,353 | +0.17(+2.11%) |
Feb 11, 2014 | 7.894 | 7.934 | 7.811 | 7.856 | 7,833,782 | -0.11(-1.43%) |
Feb 10, 2014 | 7.998 | 8.027 | 7.965 | 7.970 | 5,122,693 | -0.02(-0.30%) |
Feb 07, 2014 | 7.932 | 8.027 | 7.918 | 7.993 | 10,522,496 | +0.09(+1.20%) |
Feb 06, 2014 | 7.818 | 7.951 | 7.771 | 7.899 | 7,691,136 | +0.08(+0.97%) |
Feb 05, 2014 | 7.590 | 8.074 | 7.586 | 7.823 | 24,762,186 | -0.41(-4.95%) |
Feb 04, 2014 | 8.140 | 8.278 | 8.084 | 8.231 | 12,517,138 | +0.12(+1.46%) |
Feb 03, 2014 | 8.031 | 8.150 | 7.951 | 8.112 | 10,405,204 | +0.06(+0.71%) |
Jan 31, 2014 | 7.932 | 8.060 | 7.884 | 8.055 | 4,875,479 | +0.05(+0.65%) |
Jan 30, 2014 | 7.903 | 8.041 | 7.889 | 8.003 | 8,697,340 | +0.19(+2.43%) |
Jan 29, 2014 | 7.718 | 7.863 | 7.662 | 7.813 | 4,321,678 | +0.03(+0.43%) |
Jan 28, 2014 | 7.804 | 7.861 | 7.745 | 7.780 | 3,495,180 | +0.00(+0.06%) |
Jan 27, 2014 | 8.074 | 8.102 | 7.728 | 7.775 | 6,270,925 | -0.27(-3.36%) |
Jan 24, 2014 | 8.297 | 8.313 | 8.027 | 8.046 | 8,379,001 | -0.28(-3.36%) |
Jan 23, 2014 | 8.264 | 8.406 | 8.238 | 8.325 | 5,373,479 | +0.01(+0.11%) |
Jan 22, 2014 | 7.993 | 8.321 | 7.956 | 8.316 | 9,541,788 | +0.14(+1.68%) |
Jan 21, 2014 | 8.202 | 8.219 | 8.079 | 8.178 | 5,428,726 | -0.02(-0.23%) |
Jan 17, 2014 | 8.330 | 8.197 | 8.197 | 8.197 | 3,834,564 | -0.16(-1.87%) |
Jan 16, 2014 | 8.396 | 8.406 | 8.093 | 8.354 | 8,995,590 | -0.18(-2.17%) |
Jan 15, 2014 | 8.581 | 8.581 | 8.529 | 8.539 | 8,316,440 | -0.04(-0.50%) |
Jan 14, 2014 | 8.501 | 8.600 | 8.449 | 8.581 | 2,908,015 | +0.11(+1.29%) |
Jan 13, 2014 | 8.482 | 8.619 | 8.434 | 8.472 | 3,495,810 | -0.01(-0.17%) |
Jan 10, 2014 | 8.449 | 8.553 | 8.406 | 8.487 | 8,118,137 | +0.09(+1.02%) |
Jan 09, 2014 | 8.543 | 8.543 | 8.349 | 8.401 | 3,324,322 | -0.12(-1.39%) |
Jan 08, 2014 | 8.534 | 8.584 | 8.425 | 8.520 | 2,584,945 | -0.03(-0.39%) |
Jan 07, 2014 | 8.695 | 8.757 | 8.548 | 8.553 | 2,413,311 | -0.14(-1.64%) |
Jan 06, 2014 | 8.643 | 8.754 | 8.624 | 8.695 | 4,458,096 | -0.08(-0.86%) |
Jan 03, 2014 | 8.615 | 8.809 | 8.573 | 8.771 | 4,805,293 | +0.17(+1.98%) |