Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.580 | 8.090 | 7.530 | 7.840 | 2,046,387 | +0.29(+3.84%) |
Mar 28, 2014 | 7.620 | 7.770 | 7.510 | 7.550 | 872,145 | -0.09(-1.18%) |
Mar 27, 2014 | 7.430 | 7.670 | 7.400 | 7.640 | 1,121,642 | +0.19(+2.55%) |
Mar 26, 2014 | 7.720 | 7.740 | 7.450 | 7.450 | 1,104,677 | -0.23(-2.99%) |
Mar 25, 2014 | 7.660 | 7.850 | 7.540 | 7.680 | 1,018,660 | +0.03(+0.39%) |
Mar 24, 2014 | 7.550 | 7.690 | 7.400 | 7.650 | 1,000,272 | +0.11(+1.46%) |
Mar 21, 2014 | 7.920 | 7.950 | 7.430 | 7.540 | 1,364,564 | -0.34(-4.31%) |
Mar 20, 2014 | 7.670 | 7.930 | 7.650 | 7.880 | 1,132,332 | +0.18(+2.34%) |
Mar 19, 2014 | 7.730 | 7.870 | 7.620 | 7.700 | 951,131 | -0.01(-0.13%) |
Mar 18, 2014 | 7.620 | 7.730 | 7.600 | 7.710 | 980,763 | +0.12(+1.58%) |
Mar 17, 2014 | 7.650 | 7.705 | 7.560 | 7.590 | 674,849 | -0.03(-0.39%) |
Mar 14, 2014 | 7.560 | 7.740 | 7.560 | 7.620 | 772,962 | +0.04(+0.53%) |
Mar 13, 2014 | 7.760 | 7.810 | 7.490 | 7.580 | 695,193 | -0.15(-1.94%) |
Mar 12, 2014 | 7.530 | 7.800 | 7.530 | 7.730 | 970,740 | +0.19(+2.52%) |
Mar 11, 2014 | 7.670 | 7.685 | 7.500 | 7.540 | 925,784 | -0.14(-1.82%) |
Mar 10, 2014 | 7.800 | 7.830 | 7.660 | 7.680 | 827,027 | -0.11(-1.41%) |
Mar 07, 2014 | 7.830 | 7.860 | 7.750 | 7.790 | 482,588 | -0.01(-0.13%) |
Mar 06, 2014 | 7.870 | 7.900 | 7.760 | 7.800 | 588,490 | -0.07(-0.89%) |
Mar 05, 2014 | 7.890 | 7.980 | 7.810 | 7.870 | 809,197 | -0.03(-0.38%) |
Mar 04, 2014 | 7.770 | 8.000 | 7.750 | 7.900 | 1,579,904 | +0.22(+2.86%) |
Mar 03, 2014 | 7.550 | 7.740 | 7.500 | 7.680 | 878,364 | +0.11(+1.45%) |
Feb 28, 2014 | 7.720 | 7.750 | 7.550 | 7.570 | 1,378,881 | -0.13(-1.69%) |
Feb 27, 2014 | 7.670 | 7.720 | 7.640 | 7.700 | 525,730 | +0.01(+0.13%) |
Feb 26, 2014 | 7.720 | 7.750 | 7.650 | 7.690 | 1,002,550 | +0.00(+0.00%) |
Feb 25, 2014 | 7.710 | 7.750 | 7.620 | 7.690 | 821,942 | -0.01(-0.13%) |
Feb 24, 2014 | 7.720 | 7.750 | 7.660 | 7.700 | 941,712 | +0.01(+0.13%) |
Feb 21, 2014 | 7.850 | 7.860 | 7.660 | 7.690 | 963,696 | -0.16(-2.04%) |
Feb 20, 2014 | 7.800 | 7.850 | 7.680 | 7.850 | 1,376,597 | +0.08(+1.03%) |
Feb 19, 2014 | 7.700 | 7.800 | 7.660 | 7.770 | 1,790,632 | +0.04(+0.52%) |
Feb 18, 2014 | 7.720 | 7.780 | 7.520 | 7.730 | 1,619,888 | +0.00(+0.00%) |
Feb 14, 2014 | 7.360 | 7.730 | 7.730 | 7.730 | 1,781,000 | +0.36(+4.88%) |
Feb 13, 2014 | 7.150 | 7.700 | 7.120 | 7.370 | 3,665,137 | +0.19(+2.65%) |
Feb 12, 2014 | 7.000 | 7.200 | 6.930 | 7.180 | 1,630,519 | +0.08(+1.13%) |
Feb 11, 2014 | 6.830 | 7.180 | 6.800 | 7.100 | 2,540,139 | +0.23(+3.35%) |
Feb 10, 2014 | 6.810 | 6.920 | 6.625 | 6.870 | 3,068,891 | +0.06(+0.88%) |
Feb 07, 2014 | 6.450 | 6.810 | 5.910 | 6.810 | 9,081,008 | +0.87(+14.65%) |
Feb 06, 2014 | 5.620 | 6.060 | 5.550 | 5.940 | 4,877,187 | +0.36(+6.45%) |
Feb 05, 2014 | 5.600 | 5.670 | 5.520 | 5.580 | 491,223 | -0.02(-0.36%) |
Feb 04, 2014 | 5.670 | 5.670 | 5.570 | 5.600 | 581,012 | -0.04(-0.71%) |
Feb 03, 2014 | 5.740 | 5.820 | 5.590 | 5.640 | 969,465 | -0.14(-2.42%) |
Jan 31, 2014 | 5.730 | 5.900 | 5.730 | 5.780 | 589,573 | -0.07(-1.20%) |
Jan 30, 2014 | 5.890 | 5.910 | 5.710 | 5.850 | 1,195,222 | +0.00(+0.00%) |
Jan 29, 2014 | 5.830 | 5.970 | 5.750 | 5.850 | 707,008 | -0.04(-0.68%) |
Jan 28, 2014 | 5.840 | 5.910 | 5.764 | 5.890 | 807,355 | +0.03(+0.51%) |
Jan 27, 2014 | 5.960 | 5.960 | 5.770 | 5.860 | 1,162,894 | -0.09(-1.51%) |
Jan 24, 2014 | 5.980 | 6.030 | 5.865 | 5.950 | 1,003,504 | -0.07(-1.16%) |
Jan 23, 2014 | 5.990 | 6.050 | 5.950 | 6.020 | 1,098,356 | +0.00(+0.00%) |
Jan 22, 2014 | 5.850 | 6.065 | 5.850 | 6.020 | 971,703 | +0.15(+2.56%) |
Jan 21, 2014 | 5.900 | 5.900 | 5.780 | 5.870 | 787,395 | +0.01(+0.17%) |
Jan 17, 2014 | 5.740 | 5.860 | 5.860 | 5.860 | 942,700 | +0.07(+1.21%) |
Jan 16, 2014 | 5.820 | 5.885 | 5.790 | 5.790 | 1,149,417 | -0.04(-0.69%) |
Jan 15, 2014 | 5.800 | 5.900 | 5.800 | 5.830 | 1,840,632 | +0.03(+0.52%) |
Jan 14, 2014 | 5.590 | 5.980 | 5.580 | 5.800 | 1,225,501 | +0.25(+4.50%) |
Jan 13, 2014 | 5.660 | 5.780 | 5.500 | 5.550 | 1,486,646 | -0.10(-1.77%) |
Jan 10, 2014 | 5.490 | 5.750 | 5.450 | 5.650 | 1,143,302 | +0.21(+3.86%) |
Jan 09, 2014 | 5.400 | 5.440 | 5.310 | 5.440 | 2,216,681 | +0.08(+1.49%) |
Jan 08, 2014 | 5.400 | 5.450 | 5.300 | 5.360 | 819,373 | -0.03(-0.56%) |
Jan 07, 2014 | 5.380 | 5.460 | 5.370 | 5.390 | 418,639 | +0.01(+0.19%) |
Jan 06, 2014 | 5.400 | 5.490 | 5.380 | 5.380 | 689,471 | -0.02(-0.37%) |
Jan 03, 2014 | 5.400 | 5.470 | 5.380 | 5.400 | 560,830 | +0.00(+0.00%) |