Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.400 | 8.750 | 7.840 | 7.900 | 384,101 | -0.30(-3.66%) |
Mar 28, 2014 | 8.120 | 8.250 | 8.030 | 8.200 | 138,949 | +0.12(+1.49%) |
Mar 27, 2014 | 8.230 | 8.410 | 8.000 | 8.080 | 236,076 | -0.18(-2.18%) |
Mar 26, 2014 | 8.430 | 8.575 | 8.060 | 8.260 | 285,747 | +0.04(+0.49%) |
Mar 25, 2014 | 8.190 | 8.570 | 8.150 | 8.220 | 207,157 | +0.09(+1.04%) |
Mar 24, 2014 | 8.890 | 8.890 | 8.110 | 8.135 | 195,500 | -0.76(-8.49%) |
Mar 21, 2014 | 8.300 | 8.900 | 8.210 | 8.890 | 338,863 | +0.62(+7.56%) |
Mar 20, 2014 | 8.250 | 8.400 | 7.900 | 8.265 | 163,113 | +0.02(+0.18%) |
Mar 19, 2014 | 8.420 | 8.450 | 8.130 | 8.250 | 145,272 | -0.16(-1.90%) |
Mar 18, 2014 | 8.040 | 9.000 | 8.040 | 8.410 | 438,720 | +0.44(+5.52%) |
Mar 17, 2014 | 7.910 | 8.200 | 7.730 | 7.970 | 84,731 | +0.09(+1.14%) |
Mar 14, 2014 | 7.940 | 7.990 | 7.750 | 7.880 | 39,752 | +0.01(+0.13%) |
Mar 13, 2014 | 8.240 | 8.290 | 7.800 | 7.870 | 64,063 | -0.24(-2.96%) |
Mar 12, 2014 | 8.020 | 8.170 | 7.560 | 8.110 | 110,642 | +0.05(+0.62%) |
Mar 11, 2014 | 8.100 | 8.220 | 8.010 | 8.060 | 92,501 | -0.07(-0.86%) |
Mar 10, 2014 | 8.460 | 8.520 | 8.030 | 8.130 | 193,524 | -0.22(-2.63%) |
Mar 07, 2014 | 7.770 | 8.400 | 7.480 | 8.350 | 361,321 | +0.66(+8.58%) |
Mar 06, 2014 | 7.420 | 7.850 | 7.410 | 7.690 | 149,218 | +0.31(+4.20%) |
Mar 05, 2014 | 7.300 | 7.490 | 7.290 | 7.380 | 87,717 | +0.09(+1.23%) |
Mar 04, 2014 | 7.350 | 7.380 | 7.085 | 7.290 | 60,317 | +0.02(+0.28%) |
Mar 03, 2014 | 7.050 | 7.319 | 7.020 | 7.270 | 36,031 | +0.06(+0.83%) |
Feb 28, 2014 | 7.130 | 7.350 | 7.110 | 7.210 | 66,139 | +0.03(+0.35%) |
Feb 27, 2014 | 7.270 | 7.400 | 7.130 | 7.185 | 69,571 | -0.07(-0.90%) |
Feb 26, 2014 | 7.330 | 7.570 | 7.210 | 7.250 | 91,022 | -0.04(-0.55%) |
Feb 25, 2014 | 7.560 | 7.560 | 7.200 | 7.290 | 82,920 | -0.22(-2.93%) |
Feb 24, 2014 | 7.580 | 7.650 | 7.510 | 7.510 | 35,650 | -0.12(-1.57%) |
Feb 21, 2014 | 7.610 | 7.730 | 7.500 | 7.630 | 47,201 | +0.02(+0.26%) |
Feb 20, 2014 | 7.450 | 7.660 | 7.290 | 7.610 | 69,329 | +0.23(+3.12%) |
Feb 19, 2014 | 7.360 | 7.560 | 7.310 | 7.380 | 36,838 | -0.04(-0.54%) |
Feb 18, 2014 | 7.350 | 7.620 | 7.290 | 7.420 | 77,198 | -0.13(-1.72%) |
Feb 14, 2014 | 7.590 | 7.550 | 7.550 | 7.550 | 20,600 | -0.03(-0.40%) |
Feb 13, 2014 | 7.470 | 7.700 | 7.440 | 7.580 | 61,008 | +0.05(+0.66%) |
Feb 12, 2014 | 7.460 | 7.744 | 7.440 | 7.530 | 81,426 | +0.15(+2.03%) |
Feb 11, 2014 | 7.440 | 7.650 | 7.260 | 7.380 | 93,664 | -0.04(-0.54%) |
Feb 10, 2014 | 7.510 | 7.720 | 7.330 | 7.420 | 63,144 | -0.08(-1.07%) |
Feb 07, 2014 | 7.400 | 7.590 | 7.340 | 7.500 | 62,945 | +0.20(+2.74%) |
Feb 06, 2014 | 7.180 | 7.410 | 7.100 | 7.300 | 51,998 | +0.16(+2.24%) |
Feb 05, 2014 | 7.150 | 7.270 | 7.040 | 7.140 | 48,477 | -0.06(-0.83%) |
Feb 04, 2014 | 7.240 | 7.550 | 7.130 | 7.200 | 56,136 | +0.02(+0.28%) |
Feb 03, 2014 | 7.550 | 7.640 | 7.140 | 7.180 | 150,008 | -0.48(-6.27%) |
Jan 31, 2014 | 7.420 | 7.700 | 7.420 | 7.660 | 62,454 | +0.10(+1.32%) |
Jan 30, 2014 | 7.540 | 7.770 | 7.380 | 7.560 | 69,404 | +0.08(+1.07%) |
Jan 29, 2014 | 7.480 | 7.510 | 7.350 | 7.480 | 31,095 | -0.09(-1.19%) |
Jan 28, 2014 | 7.440 | 7.740 | 7.400 | 7.570 | 45,590 | +0.17(+2.30%) |
Jan 27, 2014 | 7.720 | 7.820 | 7.400 | 7.400 | 127,518 | -0.33(-4.27%) |
Jan 24, 2014 | 8.150 | 8.150 | 7.680 | 7.730 | 185,707 | -0.52(-6.30%) |
Jan 23, 2014 | 8.390 | 8.520 | 8.240 | 8.250 | 151,115 | -0.33(-3.85%) |
Jan 22, 2014 | 8.220 | 8.689 | 8.182 | 8.580 | 158,451 | +0.36(+4.38%) |
Jan 21, 2014 | 8.310 | 8.440 | 8.140 | 8.220 | 35,456 | -0.04(-0.48%) |
Jan 17, 2014 | 8.430 | 8.260 | 8.260 | 8.260 | 60,400 | -0.16(-1.90%) |
Jan 16, 2014 | 8.250 | 8.650 | 8.063 | 8.420 | 110,112 | +0.16(+1.94%) |
Jan 15, 2014 | 8.205 | 8.570 | 8.100 | 8.260 | 189,112 | +0.05(+0.67%) |
Jan 14, 2014 | 8.110 | 8.280 | 7.950 | 8.205 | 120,729 | +0.20(+2.43%) |
Jan 13, 2014 | 8.240 | 8.390 | 8.000 | 8.010 | 146,493 | -0.29(-3.49%) |
Jan 10, 2014 | 8.130 | 8.440 | 7.910 | 8.300 | 138,475 | +0.19(+2.34%) |
Jan 09, 2014 | 8.280 | 8.290 | 8.000 | 8.110 | 97,470 | -0.12(-1.46%) |
Jan 08, 2014 | 8.320 | 8.390 | 8.110 | 8.230 | 66,001 | -0.07(-0.84%) |
Jan 07, 2014 | 8.270 | 8.400 | 8.190 | 8.300 | 108,998 | +0.07(+0.85%) |
Jan 06, 2014 | 8.600 | 8.640 | 8.110 | 8.230 | 198,522 | -0.31(-3.63%) |
Jan 03, 2014 | 8.500 | 8.720 | 8.348 | 8.540 | 224,968 | +0.12(+1.43%) |