Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.700 | 8.890 | 8.680 | 8.800 | 98,677 | +0.10(+1.15%) |
Mar 28, 2014 | 8.610 | 8.720 | 8.590 | 8.700 | 44,445 | +0.17(+1.99%) |
Mar 27, 2014 | 8.490 | 8.580 | 8.400 | 8.530 | 42,116 | +0.02(+0.24%) |
Mar 26, 2014 | 8.600 | 8.630 | 8.510 | 8.510 | 46,311 | -0.04(-0.47%) |
Mar 25, 2014 | 8.550 | 8.660 | 8.520 | 8.550 | 52,117 | +0.05(+0.59%) |
Mar 24, 2014 | 8.550 | 8.810 | 8.490 | 8.500 | 72,244 | +0.02(+0.24%) |
Mar 21, 2014 | 8.400 | 8.580 | 8.380 | 8.480 | 53,804 | +0.13(+1.56%) |
Mar 20, 2014 | 8.680 | 8.680 | 8.260 | 8.350 | 164,031 | -0.26(-3.02%) |
Mar 19, 2014 | 8.490 | 8.750 | 8.480 | 8.610 | 170,358 | +0.19(+2.26%) |
Mar 18, 2014 | 8.200 | 8.490 | 8.200 | 8.420 | 281,172 | +0.38(+4.73%) |
Mar 17, 2014 | 7.870 | 8.070 | 7.870 | 8.040 | 90,612 | +0.21(+2.68%) |
Mar 14, 2014 | 7.700 | 7.850 | 7.630 | 7.830 | 49,299 | +0.18(+2.35%) |
Mar 13, 2014 | 7.710 | 7.710 | 7.540 | 7.650 | 53,393 | +0.11(+1.46%) |
Mar 12, 2014 | 7.700 | 7.700 | 7.500 | 7.540 | 97,822 | -0.31(-3.95%) |
Mar 11, 2014 | 7.750 | 7.880 | 7.700 | 7.850 | 22,053 | +0.12(+1.55%) |
Mar 10, 2014 | 7.940 | 7.940 | 7.660 | 7.730 | 49,139 | -0.21(-2.64%) |
Mar 07, 2014 | 7.940 | 8.020 | 7.810 | 7.940 | 21,296 | +0.01(+0.13%) |
Mar 06, 2014 | 7.900 | 7.960 | 7.880 | 7.930 | 8,061 | +0.06(+0.76%) |
Mar 05, 2014 | 7.860 | 8.050 | 7.850 | 7.870 | 26,477 | +0.02(+0.25%) |
Mar 04, 2014 | 7.900 | 7.910 | 7.850 | 7.850 | 21,590 | -0.05(-0.63%) |
Mar 03, 2014 | 8.000 | 8.000 | 7.860 | 7.900 | 21,098 | -0.10(-1.25%) |
Feb 28, 2014 | 7.930 | 8.030 | 7.870 | 8.000 | 19,609 | +0.08(+1.01%) |
Feb 27, 2014 | 7.970 | 8.010 | 7.890 | 7.920 | 28,247 | -0.08(-1.00%) |
Feb 26, 2014 | 7.960 | 8.050 | 7.870 | 8.000 | 23,278 | +0.03(+0.38%) |
Feb 25, 2014 | 8.200 | 8.200 | 7.950 | 7.970 | 0 | -0.19(-2.33%) |
Feb 24, 2014 | 8.070 | 8.190 | 8.060 | 8.160 | 25,671 | +0.10(+1.24%) |
Feb 21, 2014 | 8.230 | 8.250 | 8.000 | 8.060 | 36,204 | -0.17(-2.07%) |
Feb 20, 2014 | 8.150 | 8.270 | 8.110 | 8.230 | 31,260 | +0.04(+0.49%) |
Feb 19, 2014 | 8.150 | 8.380 | 8.150 | 8.190 | 45,989 | +0.01(+0.12%) |
Feb 18, 2014 | 8.110 | 8.200 | 8.090 | 8.180 | 45,869 | +0.16(+2.00%) |
Feb 14, 2014 | 8.020 | 8.020 | 8.020 | 0 | +0.18(+2.30%) | |
Feb 13, 2014 | 7.910 | 7.960 | 7.780 | 7.840 | 21,957 | -0.06(-0.76%) |
Feb 12, 2014 | 7.890 | 7.920 | 7.830 | 7.900 | 32,202 | +0.10(+1.28%) |
Feb 11, 2014 | 7.790 | 7.870 | 7.700 | 7.800 | 27,484 | +0.04(+0.52%) |
Feb 10, 2014 | 7.790 | 7.900 | 7.720 | 7.760 | 33,300 | -0.12(-1.52%) |
Feb 07, 2014 | 7.930 | 7.960 | 7.760 | 7.880 | 19,850 | -0.05(-0.63%) |
Feb 06, 2014 | 7.880 | 8.040 | 7.850 | 7.930 | 40,335 | +0.05(+0.63%) |
Feb 05, 2014 | 7.980 | 7.980 | 7.750 | 7.880 | 36,996 | -0.05(-0.63%) |
Feb 04, 2014 | 7.740 | 7.990 | 7.570 | 7.930 | 56,581 | +0.21(+2.72%) |
Feb 03, 2014 | 7.780 | 7.795 | 7.670 | 7.720 | 28,021 | -0.10(-1.28%) |
Jan 31, 2014 | 7.800 | 7.890 | 7.760 | 7.820 | 32,108 | -0.01(-0.13%) |
Jan 30, 2014 | 7.900 | 7.900 | 7.800 | 7.830 | 49,571 | +0.00(+0.00%) |
Jan 29, 2014 | 7.950 | 7.950 | 7.780 | 7.830 | 41,611 | -0.15(-1.88%) |
Jan 28, 2014 | 7.900 | 8.100 | 7.900 | 7.980 | 34,409 | +0.08(+1.01%) |
Jan 27, 2014 | 8.150 | 8.150 | 7.790 | 7.900 | 75,139 | -0.26(-3.19%) |
Jan 24, 2014 | 8.240 | 8.270 | 8.040 | 8.160 | 38,629 | -0.16(-1.92%) |
Jan 23, 2014 | 8.340 | 8.360 | 8.200 | 8.320 | 31,689 | -0.04(-0.48%) |
Jan 22, 2014 | 8.200 | 8.500 | 8.200 | 8.360 | 51,948 | +0.16(+1.95%) |
Jan 21, 2014 | 8.160 | 8.210 | 8.080 | 8.200 | 27,527 | +0.00(+0.00%) |
Jan 20, 2014 | 8.110 | 8.200 | 8.110 | 8.200 | 22,985 | +0.12(+1.49%) |
Jan 17, 2014 | 7.950 | 8.100 | 7.910 | 8.080 | 22,376 | +0.11(+1.38%) |
Jan 16, 2014 | 7.770 | 8.100 | 7.770 | 7.970 | 31,997 | +0.16(+2.05%) |
Jan 15, 2014 | 7.780 | 7.930 | 7.550 | 7.810 | 98,160 | +0.03(+0.39%) |
Jan 14, 2014 | 7.850 | 7.870 | 7.770 | 7.780 | 43,090 | -0.13(-1.64%) |
Jan 13, 2014 | 8.070 | 8.210 | 7.880 | 7.910 | 47,048 | -0.25(-3.06%) |
Jan 10, 2014 | 8.000 | 8.170 | 8.000 | 8.160 | 30,059 | +0.15(+1.87%) |
Jan 09, 2014 | 8.110 | 8.110 | 7.930 | 8.010 | 82,797 | -0.09(-1.11%) |
Jan 08, 2014 | 8.050 | 8.150 | 8.020 | 8.100 | 38,584 | +0.05(+0.62%) |
Jan 07, 2014 | 8.200 | 8.200 | 8.000 | 8.050 | 78,180 | -0.17(-2.07%) |
Jan 06, 2014 | 8.450 | 8.450 | 8.160 | 8.220 | 39,751 | -0.20(-2.38%) |
Jan 03, 2014 | 8.400 | 8.490 | 8.270 | 8.420 | 26,051 | -0.03(-0.36%) |