Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.316 | 7.591 | 7.262 | 7.573 | 7,718,955 | +0.33(+4.54%) |
Mar 28, 2014 | 7.138 | 7.369 | 7.138 | 7.244 | 4,497,155 | +0.11(+1.49%) |
Mar 27, 2014 | 7.147 | 7.316 | 7.040 | 7.138 | 5,738,037 | -0.02(-0.25%) |
Mar 26, 2014 | 7.396 | 7.422 | 7.120 | 7.155 | 6,564,835 | -0.16(-2.19%) |
Mar 25, 2014 | 7.502 | 7.600 | 7.289 | 7.316 | 6,103,369 | -0.11(-1.44%) |
Mar 24, 2014 | 7.680 | 7.680 | 7.333 | 7.422 | 7,224,192 | -0.20(-2.57%) |
Mar 21, 2014 | 7.849 | 7.867 | 7.604 | 7.618 | 6,219,199 | -0.22(-2.83%) |
Mar 20, 2014 | 7.804 | 7.929 | 7.724 | 7.840 | 4,385,868 | +0.01(+0.11%) |
Mar 19, 2014 | 7.867 | 7.938 | 7.751 | 7.831 | 3,537,763 | -0.04(-0.45%) |
Mar 18, 2014 | 7.769 | 7.964 | 7.707 | 7.867 | 4,990,656 | +0.12(+1.61%) |
Mar 17, 2014 | 7.662 | 7.800 | 7.653 | 7.742 | 4,620,047 | +0.17(+2.23%) |
Mar 14, 2014 | 7.653 | 7.760 | 7.520 | 7.573 | 6,526,372 | -0.10(-1.27%) |
Mar 13, 2014 | 7.902 | 7.942 | 7.627 | 7.671 | 6,160,948 | -0.27(-3.36%) |
Mar 12, 2014 | 7.929 | 8.018 | 7.858 | 7.938 | 6,297,543 | -0.03(-0.33%) |
Mar 11, 2014 | 8.062 | 8.204 | 7.929 | 7.964 | 5,816,620 | -0.12(-1.43%) |
Mar 10, 2014 | 8.187 | 8.222 | 8.027 | 8.080 | 4,653,468 | -0.12(-1.52%) |
Mar 07, 2014 | 8.311 | 8.320 | 8.098 | 8.204 | 5,132,851 | -0.04(-0.43%) |
Mar 06, 2014 | 8.036 | 8.307 | 7.911 | 8.240 | 11,132,700 | +0.20(+2.54%) |
Mar 05, 2014 | 8.098 | 8.178 | 7.893 | 8.036 | 5,652,996 | -0.07(-0.88%) |
Mar 04, 2014 | 8.027 | 8.142 | 7.982 | 8.107 | 7,049,555 | +0.23(+2.93%) |
Mar 03, 2014 | 7.858 | 7.902 | 7.724 | 7.875 | 4,363,381 | -0.09(-1.12%) |
Feb 28, 2014 | 8.080 | 8.124 | 7.911 | 7.964 | 5,113,188 | -0.12(-1.43%) |
Feb 27, 2014 | 8.044 | 8.116 | 7.991 | 8.080 | 2,301,649 | +0.01(+0.11%) |
Feb 26, 2014 | 8.000 | 8.147 | 7.947 | 8.071 | 5,956,142 | +0.09(+1.11%) |
Feb 25, 2014 | 8.044 | 8.138 | 7.964 | 7.982 | 5,737,934 | -0.04(-0.44%) |
Feb 24, 2014 | 7.938 | 8.124 | 7.938 | 8.018 | 3,909,313 | +0.08(+1.01%) |
Feb 21, 2014 | 8.116 | 8.133 | 7.920 | 7.938 | 4,254,548 | -0.16(-1.98%) |
Feb 20, 2014 | 7.884 | 8.124 | 7.867 | 8.098 | 4,515,534 | +0.20(+2.59%) |
Feb 19, 2014 | 8.044 | 8.107 | 7.862 | 7.893 | 6,119,383 | -0.19(-2.31%) |
Feb 18, 2014 | 7.867 | 8.089 | 7.831 | 8.080 | 7,397,441 | +0.28(+3.53%) |
Feb 14, 2014 | 7.778 | 7.804 | 7.804 | 7.804 | 3,562,338 | +0.01(+0.11%) |
Feb 13, 2014 | 7.742 | 7.858 | 7.618 | 7.795 | 3,909,076 | +0.01(+0.11%) |
Feb 12, 2014 | 7.858 | 7.875 | 7.680 | 7.787 | 5,382,250 | +0.10(+1.27%) |
Feb 11, 2014 | 7.476 | 7.805 | 7.431 | 7.689 | 9,082,618 | +0.24(+3.22%) |
Feb 10, 2014 | 7.484 | 7.573 | 7.378 | 7.449 | 4,136,131 | -0.06(-0.83%) |
Feb 07, 2014 | 7.431 | 7.609 | 7.396 | 7.511 | 7,021,964 | +0.12(+1.56%) |
Feb 06, 2014 | 7.431 | 7.573 | 7.360 | 7.396 | 5,731,716 | +0.00(+0.00%) |
Feb 05, 2014 | 7.333 | 7.440 | 7.094 | 7.396 | 7,002,561 | +0.19(+2.59%) |
Feb 04, 2014 | 7.280 | 7.351 | 7.093 | 7.209 | 7,334,239 | -0.04(-0.49%) |
Feb 03, 2014 | 7.538 | 7.644 | 7.209 | 7.244 | 7,226,206 | -0.30(-4.00%) |
Jan 31, 2014 | 7.396 | 7.644 | 7.351 | 7.547 | 4,594,221 | -0.04(-0.59%) |
Jan 30, 2014 | 7.556 | 7.653 | 7.529 | 7.591 | 4,958,802 | +0.14(+1.91%) |
Jan 29, 2014 | 7.671 | 7.680 | 7.422 | 7.449 | 7,742,101 | -0.34(-4.34%) |
Jan 28, 2014 | 7.493 | 7.920 | 7.467 | 7.787 | 11,101,176 | +0.29(+3.91%) |
Jan 27, 2014 | 7.733 | 7.760 | 7.182 | 7.493 | 12,073,419 | +0.04(+0.48%) |
Jan 24, 2014 | 7.973 | 7.991 | 7.431 | 7.458 | 18,959,678 | -0.71(-8.71%) |
Jan 23, 2014 | 8.320 | 8.409 | 7.778 | 8.169 | 19,085,332 | +0.10(+1.21%) |
Jan 22, 2014 | 8.000 | 8.071 | 7.884 | 8.071 | 7,540,032 | +0.09(+1.11%) |
Jan 21, 2014 | 8.000 | 8.071 | 7.804 | 7.982 | 5,077,961 | +0.05(+0.67%) |
Jan 17, 2014 | 7.955 | 7.929 | 7.929 | 7.929 | 5,876,930 | -0.03(-0.34%) |
Jan 16, 2014 | 7.947 | 7.982 | 7.884 | 7.955 | 3,441,119 | -0.02(-0.22%) |
Jan 15, 2014 | 7.858 | 7.991 | 7.822 | 7.973 | 8,093,560 | +0.12(+1.47%) |
Jan 14, 2014 | 7.733 | 7.898 | 7.680 | 7.858 | 7,562,879 | +0.15(+1.96%) |
Jan 13, 2014 | 7.831 | 7.893 | 7.609 | 7.707 | 9,789,232 | -0.13(-1.70%) |
Jan 10, 2014 | 7.813 | 7.867 | 7.662 | 7.840 | 7,625,581 | +0.02(+0.23%) |
Jan 09, 2014 | 7.778 | 7.840 | 7.573 | 7.822 | 10,298,109 | +0.11(+1.38%) |
Jan 08, 2014 | 7.378 | 7.724 | 7.351 | 7.715 | 12,088,157 | +0.31(+4.20%) |
Jan 07, 2014 | 7.360 | 7.431 | 7.271 | 7.404 | 6,005,106 | +0.09(+1.22%) |
Jan 06, 2014 | 7.493 | 7.502 | 7.280 | 7.316 | 5,294,232 | -0.15(-2.02%) |
Jan 03, 2014 | 7.467 | 7.529 | 7.422 | 7.467 | 3,374,268 | +0.00(+0.00%) |