Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.922 | 9.060 | 8.895 | 9.016 | 1,976,073 | +0.17(+1.98%) |
Mar 28, 2014 | 8.794 | 8.976 | 8.761 | 8.841 | 1,373,946 | +0.03(+0.38%) |
Mar 27, 2014 | 8.875 | 8.963 | 8.767 | 8.808 | 2,147,267 | -0.08(-0.91%) |
Mar 26, 2014 | 9.097 | 9.124 | 8.889 | 8.889 | 1,877,492 | -0.13(-1.49%) |
Mar 25, 2014 | 9.077 | 9.131 | 9.006 | 9.023 | 1,547,655 | -0.01(-0.15%) |
Mar 24, 2014 | 9.010 | 9.137 | 8.986 | 9.037 | 1,550,887 | +0.06(+0.67%) |
Mar 21, 2014 | 9.124 | 9.198 | 8.875 | 8.976 | 10,404,286 | -0.11(-1.26%) |
Mar 20, 2014 | 8.889 | 9.117 | 8.882 | 9.090 | 2,239,045 | +0.19(+2.12%) |
Mar 19, 2014 | 8.841 | 8.996 | 8.801 | 8.902 | 2,573,880 | +0.04(+0.46%) |
Mar 18, 2014 | 8.821 | 8.882 | 8.774 | 8.862 | 2,808,897 | +0.05(+0.61%) |
Mar 17, 2014 | 8.687 | 8.828 | 8.680 | 8.808 | 2,993,975 | +0.18(+2.11%) |
Mar 14, 2014 | 8.498 | 8.646 | 8.471 | 8.626 | 1,437,936 | +0.09(+1.10%) |
Mar 13, 2014 | 8.613 | 8.626 | 8.478 | 8.532 | 1,358,998 | -0.05(-0.63%) |
Mar 12, 2014 | 8.525 | 8.592 | 8.431 | 8.586 | 1,172,085 | +0.03(+0.31%) |
Mar 11, 2014 | 8.458 | 8.606 | 8.458 | 8.559 | 1,226,083 | -0.05(-0.63%) |
Mar 10, 2014 | 8.566 | 8.613 | 8.495 | 8.613 | 1,312,918 | +0.03(+0.39%) |
Mar 07, 2014 | 8.471 | 8.586 | 8.438 | 8.579 | 2,039,685 | +0.17(+2.08%) |
Mar 06, 2014 | 8.370 | 8.465 | 8.350 | 8.404 | 1,079,369 | +0.03(+0.40%) |
Mar 05, 2014 | 8.411 | 8.438 | 8.350 | 8.370 | 1,196,007 | -0.06(-0.72%) |
Mar 04, 2014 | 8.269 | 8.458 | 8.269 | 8.431 | 2,431,786 | +0.24(+2.87%) |
Mar 03, 2014 | 8.135 | 8.219 | 8.101 | 8.195 | 1,407,543 | -0.01(-0.08%) |
Feb 28, 2014 | 8.142 | 8.269 | 8.108 | 8.202 | 1,796,370 | +0.07(+0.91%) |
Feb 27, 2014 | 8.054 | 8.138 | 7.994 | 8.128 | 1,381,774 | +0.07(+0.83%) |
Feb 26, 2014 | 8.034 | 8.108 | 7.968 | 8.061 | 1,121,548 | +0.07(+0.83%) |
Feb 25, 2014 | 7.988 | 8.001 | 7.934 | 7.994 | 1,290,740 | +0.01(+0.08%) |
Feb 24, 2014 | 7.914 | 8.021 | 7.868 | 7.988 | 1,356,166 | +0.12(+1.52%) |
Feb 21, 2014 | 7.768 | 7.901 | 7.764 | 7.868 | 2,301,871 | +0.11(+1.37%) |
Feb 20, 2014 | 7.828 | 7.881 | 7.734 | 7.761 | 4,765,941 | -0.06(-0.77%) |
Feb 19, 2014 | 8.048 | 8.058 | 7.794 | 7.821 | 2,038,587 | -0.23(-2.89%) |
Feb 18, 2014 | 8.034 | 8.091 | 8.001 | 8.054 | 1,868,589 | +0.00(+0.00%) |
Feb 14, 2014 | 8.028 | 8.054 | 8.054 | 8.054 | 1,696,964 | +0.02(+0.25%) |
Feb 13, 2014 | 7.914 | 8.041 | 7.868 | 8.034 | 1,134,221 | +0.06(+0.75%) |
Feb 12, 2014 | 7.954 | 8.074 | 7.954 | 7.974 | 937,666 | +0.03(+0.42%) |
Feb 11, 2014 | 7.868 | 7.994 | 7.848 | 7.941 | 833,112 | +0.11(+1.36%) |
Feb 10, 2014 | 7.788 | 7.848 | 7.698 | 7.834 | 1,124,134 | +0.04(+0.51%) |
Feb 07, 2014 | 7.861 | 7.908 | 7.741 | 7.794 | 944,255 | -0.05(-0.59%) |
Feb 06, 2014 | 7.754 | 7.848 | 7.734 | 7.841 | 1,184,941 | +0.09(+1.12%) |
Feb 05, 2014 | 7.708 | 7.784 | 7.668 | 7.754 | 1,374,396 | +0.01(+0.17%) |
Feb 04, 2014 | 7.675 | 7.798 | 7.582 | 7.741 | 959,414 | +0.09(+1.13%) |
Feb 03, 2014 | 7.888 | 7.888 | 7.635 | 7.655 | 1,700,950 | -0.23(-2.96%) |
Jan 31, 2014 | 7.934 | 8.014 | 7.888 | 7.888 | 1,168,485 | -0.17(-2.15%) |
Jan 30, 2014 | 7.994 | 8.121 | 7.941 | 8.061 | 1,398,344 | +0.16(+2.02%) |
Jan 29, 2014 | 8.021 | 8.088 | 7.894 | 7.901 | 1,267,049 | -0.21(-2.63%) |
Jan 28, 2014 | 8.148 | 8.161 | 8.041 | 8.114 | 990,333 | -0.01(-0.16%) |
Jan 27, 2014 | 8.254 | 8.281 | 8.114 | 8.128 | 1,189,946 | -0.11(-1.37%) |
Jan 24, 2014 | 8.321 | 8.354 | 8.141 | 8.241 | 1,430,230 | -0.18(-2.14%) |
Jan 23, 2014 | 8.541 | 8.541 | 8.371 | 8.421 | 1,177,615 | -0.15(-1.79%) |
Jan 22, 2014 | 8.594 | 8.614 | 8.321 | 8.574 | 1,350,490 | +0.01(+0.16%) |
Jan 21, 2014 | 8.481 | 8.567 | 8.447 | 8.561 | 1,058,860 | +0.16(+1.90%) |
Jan 17, 2014 | 8.401 | 8.401 | 8.401 | 8.401 | 727,570 | -0.01(-0.16%) |
Jan 16, 2014 | 8.494 | 8.494 | 8.361 | 8.414 | 960,133 | -0.09(-1.02%) |
Jan 15, 2014 | 8.534 | 8.627 | 8.494 | 8.501 | 1,123,806 | -0.03(-0.39%) |
Jan 14, 2014 | 8.561 | 8.561 | 8.461 | 8.534 | 1,148,749 | +0.01(+0.16%) |
Jan 13, 2014 | 8.654 | 8.654 | 8.481 | 8.521 | 1,872,972 | -0.11(-1.24%) |
Jan 10, 2014 | 8.601 | 8.640 | 8.514 | 8.627 | 1,869,679 | +0.04(+0.47%) |
Jan 09, 2014 | 8.561 | 8.620 | 8.508 | 8.587 | 1,247,243 | +0.03(+0.31%) |
Jan 08, 2014 | 8.514 | 8.561 | 8.434 | 8.561 | 1,667,991 | +0.07(+0.86%) |
Jan 07, 2014 | 8.361 | 8.581 | 8.327 | 8.487 | 1,715,894 | +0.29(+3.58%) |
Jan 06, 2014 | 8.294 | 8.341 | 8.194 | 8.194 | 865,079 | -0.10(-1.20%) |
Jan 03, 2014 | 8.274 | 8.321 | 8.247 | 8.294 | 866,460 | +0.01(+0.16%) |