Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.335 | 8.588 | 8.318 | 8.571 | 3,593,558 | +0.25(+3.04%) |
Mar 28, 2014 | 8.251 | 8.352 | 8.209 | 8.318 | 2,565,975 | +0.09(+1.13%) |
Mar 27, 2014 | 8.268 | 8.344 | 8.150 | 8.226 | 3,767,597 | -0.07(-0.81%) |
Mar 26, 2014 | 8.529 | 8.555 | 8.285 | 8.293 | 2,879,794 | -0.19(-2.29%) |
Mar 25, 2014 | 8.445 | 8.533 | 8.361 | 8.487 | 2,704,237 | +0.07(+0.80%) |
Mar 24, 2014 | 8.512 | 8.588 | 8.352 | 8.420 | 2,503,794 | -0.09(-1.09%) |
Mar 21, 2014 | 8.504 | 8.571 | 8.479 | 8.512 | 3,436,132 | +0.03(+0.40%) |
Mar 20, 2014 | 8.563 | 8.580 | 8.462 | 8.479 | 1,586,478 | -0.08(-0.99%) |
Mar 19, 2014 | 8.715 | 8.715 | 8.504 | 8.563 | 2,469,320 | -0.13(-1.46%) |
Mar 18, 2014 | 8.673 | 8.690 | 8.571 | 8.690 | 2,541,455 | +0.03(+0.29%) |
Mar 17, 2014 | 8.546 | 8.698 | 8.521 | 8.664 | 3,197,998 | +0.15(+1.78%) |
Mar 14, 2014 | 8.453 | 8.563 | 8.436 | 8.512 | 1,781,678 | +0.02(+0.20%) |
Mar 13, 2014 | 8.673 | 8.690 | 8.479 | 8.496 | 2,208,307 | -0.17(-1.95%) |
Mar 12, 2014 | 8.630 | 8.690 | 8.580 | 8.664 | 1,718,344 | -0.03(-0.29%) |
Mar 11, 2014 | 8.749 | 8.799 | 8.660 | 8.690 | 1,910,188 | -0.10(-1.15%) |
Mar 10, 2014 | 8.765 | 8.799 | 8.673 | 8.791 | 2,142,264 | -0.03(-0.29%) |
Mar 07, 2014 | 8.858 | 8.884 | 8.782 | 8.816 | 1,775,132 | -0.03(-0.29%) |
Mar 06, 2014 | 8.858 | 8.943 | 8.833 | 8.841 | 1,357,584 | -0.02(-0.19%) |
Mar 05, 2014 | 8.858 | 8.900 | 8.799 | 8.858 | 1,888,161 | -0.02(-0.19%) |
Mar 04, 2014 | 8.833 | 8.909 | 8.799 | 8.875 | 4,193,186 | +0.13(+1.54%) |
Mar 03, 2014 | 8.571 | 8.782 | 8.563 | 8.740 | 4,351,145 | +0.10(+1.17%) |
Feb 28, 2014 | 8.715 | 8.732 | 8.622 | 8.639 | 3,746,093 | -0.06(-0.68%) |
Feb 27, 2014 | 8.690 | 8.723 | 8.580 | 8.698 | 1,792,226 | +0.01(+0.10%) |
Feb 26, 2014 | 8.715 | 8.774 | 8.656 | 8.690 | 2,398,587 | +0.01(+0.10%) |
Feb 25, 2014 | 8.673 | 8.715 | 8.630 | 8.681 | 2,611,781 | +0.01(+0.10%) |
Feb 24, 2014 | 8.706 | 8.753 | 8.643 | 8.673 | 2,009,798 | -0.03(-0.39%) |
Feb 21, 2014 | 8.706 | 8.757 | 8.647 | 8.706 | 2,353,007 | +0.01(+0.10%) |
Feb 20, 2014 | 8.799 | 8.816 | 8.588 | 8.698 | 5,314,156 | -0.05(-0.58%) |
Feb 19, 2014 | 8.858 | 8.875 | 8.749 | 8.749 | 3,890,068 | -0.17(-1.89%) |
Feb 18, 2014 | 8.892 | 8.926 | 8.829 | 8.917 | 4,049,236 | +0.06(+0.67%) |
Feb 14, 2014 | 8.858 | 8.858 | 8.858 | 8.858 | 4,434,919 | +0.00(+0.00%) |
Feb 13, 2014 | 8.571 | 8.884 | 8.571 | 8.858 | 6,392,702 | +0.22(+2.54%) |
Feb 12, 2014 | 8.369 | 8.749 | 8.369 | 8.639 | 13,189,365 | +0.02(+0.20%) |
Feb 11, 2014 | 8.563 | 8.660 | 8.453 | 8.622 | 4,567,331 | +0.03(+0.39%) |
Feb 10, 2014 | 8.344 | 8.630 | 8.276 | 8.588 | 5,569,644 | +0.24(+2.93%) |
Feb 07, 2014 | 8.141 | 8.386 | 8.082 | 8.344 | 6,771,099 | +0.30(+3.67%) |
Feb 06, 2014 | 8.107 | 8.352 | 8.040 | 8.048 | 9,534,393 | +0.08(+0.95%) |
Feb 05, 2014 | 7.905 | 7.981 | 7.846 | 7.972 | 3,356,532 | +0.02(+0.21%) |
Feb 04, 2014 | 7.922 | 8.015 | 7.770 | 7.956 | 3,120,319 | +0.11(+1.40%) |
Feb 03, 2014 | 8.015 | 8.095 | 7.829 | 7.846 | 3,449,035 | -0.17(-2.11%) |
Jan 31, 2014 | 7.905 | 8.099 | 7.795 | 8.015 | 5,261,199 | +0.02(+0.21%) |
Jan 30, 2014 | 7.930 | 8.091 | 7.888 | 7.998 | 4,034,928 | +0.14(+1.83%) |
Jan 29, 2014 | 7.753 | 8.032 | 7.707 | 7.854 | 5,914,188 | +0.03(+0.43%) |
Jan 28, 2014 | 7.728 | 7.846 | 7.677 | 7.821 | 2,805,080 | +0.08(+1.09%) |
Jan 27, 2014 | 7.837 | 7.867 | 7.694 | 7.736 | 2,687,735 | -0.05(-0.65%) |
Jan 24, 2014 | 7.846 | 7.854 | 7.719 | 7.787 | 4,379,666 | -0.08(-1.07%) |
Jan 23, 2014 | 7.888 | 7.913 | 7.837 | 7.871 | 3,728,291 | -0.03(-0.32%) |
Jan 22, 2014 | 7.846 | 7.913 | 7.837 | 7.897 | 2,619,415 | +0.08(+0.97%) |
Jan 21, 2014 | 7.863 | 7.871 | 7.795 | 7.821 | 1,804,075 | +0.02(+0.22%) |
Jan 17, 2014 | 7.863 | 7.804 | 7.804 | 7.804 | 1,878,869 | -0.08(-1.07%) |
Jan 16, 2014 | 7.930 | 7.960 | 7.812 | 7.888 | 2,339,155 | -0.04(-0.53%) |
Jan 15, 2014 | 7.930 | 8.057 | 7.913 | 7.930 | 4,818,347 | +0.00(+0.00%) |
Jan 14, 2014 | 7.787 | 7.939 | 7.787 | 7.930 | 4,294,033 | +0.15(+1.95%) |
Jan 13, 2014 | 7.812 | 7.846 | 7.711 | 7.778 | 2,274,099 | -0.03(-0.43%) |
Jan 10, 2014 | 7.846 | 7.850 | 7.762 | 7.812 | 2,800,895 | -0.01(-0.11%) |
Jan 09, 2014 | 7.829 | 7.833 | 7.736 | 7.821 | 2,118,936 | +0.03(+0.43%) |
Jan 08, 2014 | 7.821 | 7.821 | 7.736 | 7.787 | 3,056,430 | -0.02(-0.22%) |
Jan 07, 2014 | 7.837 | 7.854 | 7.770 | 7.804 | 2,824,398 | +0.02(+0.22%) |
Jan 06, 2014 | 7.981 | 7.989 | 7.762 | 7.787 | 3,259,491 | -0.13(-1.70%) |
Jan 03, 2014 | 7.989 | 7.989 | 7.871 | 7.922 | 2,734,898 | -0.08(-0.95%) |