Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.172 | 8.227 | 8.149 | 8.166 | 751,289 | +0.07(+0.82%) |
Mar 28, 2014 | 8.083 | 8.167 | 8.083 | 8.099 | 1,069,614 | +0.18(+2.25%) |
Mar 27, 2014 | 7.916 | 7.949 | 7.877 | 7.922 | 848,704 | +0.10(+1.28%) |
Mar 26, 2014 | 7.899 | 7.899 | 7.799 | 7.821 | 1,124,635 | -0.08(-0.99%) |
Mar 25, 2014 | 7.783 | 7.905 | 7.771 | 7.899 | 1,043,740 | +0.14(+1.79%) |
Mar 24, 2014 | 7.738 | 7.760 | 7.625 | 7.760 | 1,056,752 | +0.00(+0.00%) |
Mar 21, 2014 | 7.833 | 7.894 | 7.749 | 7.760 | 869,850 | +0.01(+0.07%) |
Mar 20, 2014 | 7.610 | 7.821 | 7.589 | 7.755 | 860,689 | +0.01(+0.14%) |
Mar 19, 2014 | 7.844 | 7.860 | 7.671 | 7.744 | 781,300 | -0.12(-1.49%) |
Mar 18, 2014 | 7.899 | 7.949 | 7.838 | 7.860 | 558,897 | +0.04(+0.57%) |
Mar 17, 2014 | 7.783 | 7.855 | 7.755 | 7.816 | 757,659 | +0.07(+0.93%) |
Mar 14, 2014 | 7.599 | 7.805 | 7.588 | 7.744 | 1,297,962 | -0.14(-1.83%) |
Mar 13, 2014 | 8.133 | 8.144 | 7.860 | 7.888 | 1,155,002 | -0.24(-3.01%) |
Mar 12, 2014 | 8.061 | 8.144 | 8.049 | 8.133 | 1,295,967 | +0.04(+0.48%) |
Mar 11, 2014 | 8.105 | 8.177 | 7.916 | 8.094 | 2,743,721 | -0.09(-1.15%) |
Mar 10, 2014 | 8.111 | 8.216 | 8.061 | 8.188 | 3,756,116 | +0.31(+3.88%) |
Mar 07, 2014 | 7.983 | 7.988 | 7.844 | 7.883 | 4,304,801 | +0.17(+2.16%) |
Mar 06, 2014 | 7.660 | 7.844 | 7.632 | 7.716 | 5,931,725 | +0.73(+10.42%) |
Mar 05, 2014 | 7.043 | 7.060 | 6.949 | 6.988 | 565,123 | +0.06(+0.88%) |
Mar 04, 2014 | 6.899 | 6.932 | 6.882 | 6.926 | 1,092,701 | +0.16(+2.38%) |
Mar 03, 2014 | 6.854 | 6.893 | 6.726 | 6.765 | 1,148,698 | -0.14(-2.09%) |
Feb 28, 2014 | 6.938 | 6.949 | 6.871 | 6.910 | 2,637,514 | -0.06(-0.88%) |
Feb 27, 2014 | 6.949 | 7.004 | 6.938 | 6.971 | 2,556,096 | -0.07(-1.03%) |
Feb 26, 2014 | 7.071 | 7.077 | 7.004 | 7.043 | 1,681,852 | -0.25(-3.43%) |
Feb 25, 2014 | 7.304 | 7.377 | 7.260 | 7.293 | 1,015,118 | -0.01(-0.08%) |
Feb 24, 2014 | 7.260 | 7.327 | 7.138 | 7.299 | 1,284,252 | +0.16(+2.26%) |
Feb 21, 2014 | 7.182 | 7.224 | 7.138 | 7.138 | 842,586 | +0.02(+0.23%) |
Feb 20, 2014 | 7.104 | 7.143 | 7.071 | 7.121 | 457,596 | +0.04(+0.63%) |
Feb 19, 2014 | 7.099 | 7.143 | 7.077 | 7.077 | 718,905 | +0.02(+0.24%) |
Feb 18, 2014 | 7.088 | 7.104 | 7.054 | 7.060 | 1,047,090 | +0.07(+1.03%) |
Feb 14, 2014 | 6.977 | 6.988 | 6.988 | 6.988 | 522,038 | +0.00(+0.00%) |
Feb 13, 2014 | 6.888 | 6.999 | 6.888 | 6.988 | 911,676 | +0.13(+1.86%) |
Feb 12, 2014 | 6.843 | 6.893 | 6.826 | 6.860 | 598,829 | -0.04(-0.56%) |
Feb 11, 2014 | 6.865 | 6.926 | 6.860 | 6.899 | 985,163 | +0.02(+0.24%) |
Feb 10, 2014 | 6.854 | 6.882 | 6.821 | 6.882 | 4,578,542 | -0.06(-0.80%) |
Feb 07, 2014 | 6.893 | 6.954 | 6.876 | 6.938 | 508,953 | +0.11(+1.63%) |
Feb 06, 2014 | 6.771 | 6.871 | 6.771 | 6.826 | 591,076 | +0.17(+2.50%) |
Feb 05, 2014 | 6.665 | 6.699 | 6.626 | 6.660 | 704,323 | +0.00(+0.00%) |
Feb 04, 2014 | 6.671 | 6.693 | 6.624 | 6.660 | 658,943 | +0.02(+0.25%) |
Feb 03, 2014 | 6.793 | 6.804 | 6.643 | 6.643 | 1,027,694 | -0.24(-3.47%) |
Jan 31, 2014 | 6.821 | 6.921 | 6.799 | 6.882 | 601,312 | -0.06(-0.88%) |
Jan 30, 2014 | 6.915 | 6.959 | 6.821 | 6.943 | 1,578,457 | +0.13(+1.88%) |
Jan 29, 2014 | 6.799 | 6.865 | 6.782 | 6.815 | 524,137 | -0.03(-0.49%) |
Jan 28, 2014 | 6.782 | 6.893 | 6.771 | 6.849 | 649,009 | -0.03(-0.48%) |
Jan 27, 2014 | 6.926 | 6.971 | 6.865 | 6.882 | 599,076 | -0.04(-0.56%) |
Jan 24, 2014 | 7.060 | 7.071 | 6.921 | 6.921 | 1,075,368 | -0.24(-3.41%) |
Jan 23, 2014 | 7.199 | 7.204 | 7.110 | 7.166 | 1,010,268 | +0.07(+1.02%) |
Jan 22, 2014 | 7.093 | 7.107 | 7.032 | 7.093 | 1,121,949 | -0.06(-0.85%) |
Jan 21, 2014 | 7.216 | 7.216 | 7.113 | 7.154 | 1,100,657 | -0.12(-1.68%) |
Jan 17, 2014 | 7.238 | 7.277 | 7.277 | 7.277 | 3,062,614 | -0.01(-0.15%) |
Jan 16, 2014 | 7.310 | 7.320 | 7.251 | 7.288 | 613,559 | -0.01(-0.15%) |
Jan 15, 2014 | 7.227 | 7.312 | 7.193 | 7.299 | 764,784 | +0.07(+1.00%) |
Jan 14, 2014 | 7.232 | 7.260 | 7.216 | 7.227 | 870,606 | +0.03(+0.39%) |
Jan 13, 2014 | 7.210 | 7.260 | 7.199 | 7.199 | 1,683,781 | +0.00(+0.00%) |
Jan 10, 2014 | 7.115 | 7.227 | 7.099 | 7.199 | 1,742,797 | +0.27(+3.93%) |
Jan 09, 2014 | 6.910 | 6.943 | 6.904 | 6.926 | 1,012,904 | +0.01(+0.16%) |
Jan 08, 2014 | 6.876 | 6.915 | 6.854 | 6.915 | 782,201 | +0.01(+0.08%) |
Jan 07, 2014 | 6.876 | 6.921 | 6.843 | 6.910 | 1,796,303 | +0.16(+2.30%) |
Jan 06, 2014 | 6.721 | 6.754 | 6.676 | 6.754 | 1,330,448 | +0.08(+1.25%) |
Jan 03, 2014 | 6.687 | 6.704 | 6.615 | 6.671 | 592,229 | +0.02(+0.33%) |