Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.891 | 8.010 | 7.878 | 7.894 | 17,959,988 | -0.04(-0.49%) |
Mar 28, 2014 | 7.926 | 8.026 | 7.881 | 7.933 | 7,726,170 | +0.00(+0.00%) |
Mar 27, 2014 | 8.030 | 8.085 | 7.862 | 7.933 | 12,601,445 | -0.10(-1.24%) |
Mar 26, 2014 | 8.136 | 8.155 | 8.026 | 8.033 | 6,817,072 | -0.05(-0.64%) |
Mar 25, 2014 | 8.188 | 8.188 | 8.072 | 8.085 | 8,022,420 | -0.05(-0.67%) |
Mar 24, 2014 | 8.304 | 8.304 | 8.114 | 8.139 | 12,795,595 | -0.15(-1.83%) |
Mar 21, 2014 | 8.320 | 8.355 | 8.204 | 8.291 | 23,655,990 | +0.07(+0.86%) |
Mar 20, 2014 | 8.062 | 8.265 | 8.026 | 8.220 | 14,821,708 | +0.14(+1.68%) |
Mar 19, 2014 | 8.065 | 8.123 | 8.030 | 8.085 | 15,285,319 | +0.03(+0.32%) |
Mar 18, 2014 | 8.017 | 8.088 | 8.001 | 8.059 | 17,833,208 | +0.04(+0.44%) |
Mar 17, 2014 | 7.949 | 8.097 | 7.933 | 8.023 | 13,623,411 | +0.14(+1.76%) |
Mar 14, 2014 | 7.949 | 7.988 | 7.791 | 7.885 | 12,163,217 | -0.05(-0.69%) |
Mar 13, 2014 | 8.014 | 8.062 | 7.920 | 7.939 | 9,537,831 | -0.06(-0.81%) |
Mar 12, 2014 | 8.004 | 8.054 | 7.965 | 8.004 | 6,713,396 | -0.04(-0.52%) |
Mar 11, 2014 | 8.046 | 8.062 | 7.991 | 8.046 | 9,642,139 | +0.02(+0.28%) |
Mar 10, 2014 | 8.014 | 8.049 | 7.949 | 8.023 | 7,421,027 | +0.02(+0.24%) |
Mar 07, 2014 | 7.968 | 8.094 | 7.872 | 8.004 | 12,899,879 | +0.06(+0.77%) |
Mar 06, 2014 | 7.865 | 7.988 | 7.793 | 7.943 | 16,519,699 | +0.11(+1.44%) |
Mar 05, 2014 | 7.807 | 7.891 | 7.749 | 7.830 | 8,333,025 | +0.02(+0.25%) |
Mar 04, 2014 | 7.753 | 7.881 | 7.743 | 7.810 | 10,739,666 | +0.12(+1.54%) |
Mar 03, 2014 | 7.618 | 7.730 | 7.557 | 7.692 | 7,866,415 | +0.02(+0.25%) |
Feb 28, 2014 | 7.615 | 7.778 | 7.512 | 7.673 | 9,438,638 | +0.05(+0.67%) |
Feb 27, 2014 | 7.519 | 7.631 | 7.400 | 7.621 | 8,531,984 | +0.07(+0.98%) |
Feb 26, 2014 | 7.596 | 7.660 | 7.525 | 7.548 | 9,705,611 | -0.02(-0.25%) |
Feb 25, 2014 | 7.685 | 7.685 | 7.525 | 7.567 | 17,049,210 | -0.11(-1.46%) |
Feb 24, 2014 | 7.620 | 7.750 | 7.620 | 7.679 | 11,381,852 | +0.04(+0.50%) |
Feb 21, 2014 | 7.496 | 7.663 | 7.459 | 7.641 | 14,899,407 | +0.14(+1.84%) |
Feb 20, 2014 | 7.580 | 7.634 | 7.474 | 7.503 | 15,650,145 | -0.10(-1.27%) |
Feb 19, 2014 | 7.692 | 7.761 | 7.548 | 7.599 | 17,927,954 | -0.07(-0.88%) |
Feb 18, 2014 | 7.573 | 7.698 | 7.493 | 7.666 | 13,662,865 | +0.10(+1.36%) |
Feb 14, 2014 | 7.557 | 7.564 | 7.564 | 7.564 | 22,921,268 | -0.00(-0.04%) |
Feb 13, 2014 | 7.525 | 7.645 | 7.471 | 7.567 | 11,535,319 | +0.01(+0.17%) |
Feb 12, 2014 | 7.516 | 7.679 | 7.503 | 7.554 | 12,245,001 | +0.06(+0.77%) |
Feb 11, 2014 | 7.109 | 7.551 | 6.756 | 7.496 | 18,513,142 | +0.18(+2.41%) |
Feb 10, 2014 | 7.301 | 7.336 | 7.234 | 7.320 | 8,640,963 | +0.03(+0.40%) |
Feb 07, 2014 | 7.237 | 7.346 | 7.230 | 7.291 | 11,506,189 | +0.07(+0.93%) |
Feb 06, 2014 | 7.035 | 7.230 | 7.003 | 7.224 | 13,125,629 | +0.17(+2.45%) |
Feb 05, 2014 | 7.012 | 7.099 | 6.961 | 7.051 | 15,581,891 | +0.03(+0.41%) |
Feb 04, 2014 | 7.109 | 7.201 | 6.987 | 7.022 | 17,145,180 | -0.10(-1.35%) |
Feb 03, 2014 | 7.282 | 7.298 | 7.084 | 7.118 | 26,552,180 | -0.18(-2.42%) |
Jan 31, 2014 | 7.326 | 7.396 | 7.256 | 7.294 | 14,563,884 | -0.11(-1.47%) |
Jan 30, 2014 | 7.471 | 7.500 | 7.381 | 7.403 | 13,212,140 | -0.01(-0.13%) |
Jan 29, 2014 | 7.359 | 7.503 | 7.349 | 7.413 | 27,773,596 | +0.08(+1.09%) |
Jan 28, 2014 | 7.400 | 7.461 | 7.320 | 7.333 | 18,498,996 | -0.03(-0.44%) |
Jan 27, 2014 | 7.407 | 7.493 | 7.355 | 7.365 | 17,920,842 | -0.01(-0.13%) |
Jan 24, 2014 | 7.419 | 7.487 | 7.365 | 7.375 | 25,260,262 | -0.10(-1.37%) |
Jan 23, 2014 | 7.701 | 7.801 | 7.298 | 7.477 | 62,371,920 | -0.35(-4.46%) |
Jan 22, 2014 | 7.881 | 7.910 | 7.748 | 7.826 | 14,005,325 | +0.06(+0.74%) |
Jan 21, 2014 | 7.862 | 7.862 | 7.698 | 7.769 | 23,700,330 | -0.07(-0.94%) |
Jan 17, 2014 | 8.253 | 7.842 | 7.842 | 7.842 | 161,194,608 | -0.86(-9.84%) |
Jan 16, 2014 | 8.727 | 8.762 | 8.650 | 8.698 | 11,364,582 | -0.03(-0.37%) |
Jan 15, 2014 | 8.673 | 8.730 | 8.673 | 8.730 | 12,445,807 | +0.06(+0.67%) |
Jan 14, 2014 | 8.650 | 8.705 | 8.637 | 8.673 | 13,639,504 | +0.04(+0.41%) |
Jan 13, 2014 | 8.573 | 8.647 | 8.541 | 8.637 | 10,425,403 | +0.04(+0.50%) |
Jan 10, 2014 | 8.557 | 8.608 | 8.535 | 8.594 | 9,261,776 | +0.06(+0.69%) |
Jan 09, 2014 | 8.493 | 8.548 | 8.447 | 8.535 | 8,387,959 | +0.05(+0.64%) |
Jan 08, 2014 | 8.323 | 8.483 | 8.317 | 8.480 | 12,419,401 | +0.19(+2.32%) |
Jan 07, 2014 | 8.346 | 8.400 | 8.282 | 8.288 | 7,712,808 | -0.09(-1.07%) |
Jan 06, 2014 | 8.432 | 8.471 | 8.371 | 8.378 | 7,001,884 | -0.04(-0.46%) |
Jan 03, 2014 | 8.371 | 8.461 | 8.339 | 8.416 | 5,837,090 | +0.08(+0.92%) |