Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.354 | 8.486 | 8.171 | 8.299 | 1,610,465 | -0.02(-0.25%) |
Mar 28, 2014 | 8.195 | 8.341 | 8.167 | 8.320 | 809,725 | +0.17(+2.04%) |
Mar 27, 2014 | 8.105 | 8.244 | 8.001 | 8.154 | 865,005 | +0.02(+0.26%) |
Mar 26, 2014 | 8.382 | 8.430 | 8.064 | 8.133 | 969,620 | -0.17(-2.08%) |
Mar 25, 2014 | 8.410 | 8.569 | 8.271 | 8.306 | 998,262 | -0.07(-0.83%) |
Mar 24, 2014 | 8.638 | 8.659 | 8.237 | 8.375 | 1,112,423 | -0.23(-2.65%) |
Mar 21, 2014 | 8.500 | 8.624 | 8.451 | 8.604 | 1,051,061 | +0.18(+2.14%) |
Mar 20, 2014 | 8.624 | 8.645 | 8.365 | 8.424 | 805,562 | -0.23(-2.64%) |
Mar 19, 2014 | 8.666 | 8.839 | 8.548 | 8.652 | 596,148 | +0.01(+0.08%) |
Mar 18, 2014 | 8.527 | 8.783 | 8.520 | 8.645 | 1,067,252 | +0.11(+1.30%) |
Mar 17, 2014 | 8.583 | 8.673 | 8.507 | 8.534 | 386,767 | -0.01(-0.08%) |
Mar 14, 2014 | 8.576 | 8.728 | 8.514 | 8.541 | 516,942 | -0.08(-0.96%) |
Mar 13, 2014 | 8.804 | 8.915 | 8.486 | 8.624 | 916,745 | -0.16(-1.81%) |
Mar 12, 2014 | 8.804 | 8.839 | 8.652 | 8.783 | 715,496 | -0.09(-1.01%) |
Mar 11, 2014 | 9.233 | 9.275 | 8.839 | 8.873 | 897,005 | -0.37(-3.97%) |
Mar 10, 2014 | 9.296 | 9.330 | 9.185 | 9.240 | 1,397,674 | -0.13(-1.40%) |
Mar 07, 2014 | 9.386 | 9.510 | 9.282 | 9.372 | 1,283,990 | +0.06(+0.67%) |
Mar 06, 2014 | 9.531 | 9.642 | 9.226 | 9.310 | 1,575,951 | -0.07(-0.74%) |
Mar 05, 2014 | 9.275 | 9.510 | 9.247 | 9.379 | 1,457,842 | +0.14(+1.50%) |
Mar 04, 2014 | 9.074 | 9.372 | 9.067 | 9.240 | 2,455,818 | +0.25(+2.77%) |
Mar 03, 2014 | 8.894 | 9.033 | 8.846 | 8.991 | 755,727 | -0.02(-0.23%) |
Feb 28, 2014 | 8.756 | 9.047 | 8.728 | 9.012 | 1,937,757 | +0.23(+2.60%) |
Feb 27, 2014 | 8.631 | 8.832 | 8.548 | 8.783 | 736,337 | +0.21(+2.42%) |
Feb 26, 2014 | 8.590 | 8.707 | 8.555 | 8.576 | 956,021 | -0.09(-1.04%) |
Feb 25, 2014 | 8.694 | 8.721 | 8.624 | 8.666 | 697,145 | -0.01(-0.16%) |
Feb 24, 2014 | 8.403 | 8.825 | 8.403 | 8.680 | 1,857,768 | +0.28(+3.29%) |
Feb 21, 2014 | 8.458 | 8.534 | 8.382 | 8.403 | 627,499 | +0.00(+0.00%) |
Feb 20, 2014 | 8.223 | 8.451 | 8.209 | 8.403 | 1,063,389 | +0.17(+2.02%) |
Feb 19, 2014 | 8.534 | 8.590 | 8.230 | 8.237 | 1,689,279 | -0.39(-4.57%) |
Feb 18, 2014 | 8.437 | 8.943 | 8.389 | 8.631 | 2,472,255 | -0.15(-1.73%) |
Feb 14, 2014 | 8.790 | 8.783 | 8.783 | 8.783 | 1,835,996 | -0.01(-0.08%) |
Feb 13, 2014 | 8.818 | 8.867 | 8.700 | 8.790 | 1,224,627 | -0.13(-1.47%) |
Feb 12, 2014 | 9.067 | 9.081 | 8.880 | 8.922 | 1,759,302 | -0.12(-1.38%) |
Feb 11, 2014 | 8.742 | 9.109 | 8.735 | 9.047 | 2,309,246 | +0.29(+3.32%) |
Feb 10, 2014 | 8.735 | 8.770 | 8.576 | 8.756 | 750,676 | +0.01(+0.16%) |
Feb 07, 2014 | 8.714 | 8.811 | 8.621 | 8.742 | 1,170,904 | +0.10(+1.20%) |
Feb 06, 2014 | 8.604 | 8.702 | 8.555 | 8.638 | 791,292 | +0.06(+0.65%) |
Feb 05, 2014 | 8.541 | 8.652 | 8.320 | 8.583 | 1,819,335 | +0.04(+0.49%) |
Feb 04, 2014 | 8.216 | 8.555 | 8.154 | 8.541 | 1,507,322 | +0.28(+3.35%) |
Feb 03, 2014 | 8.576 | 8.811 | 8.230 | 8.264 | 2,644,504 | -0.19(-2.21%) |
Jan 31, 2014 | 8.313 | 8.562 | 8.306 | 8.451 | 1,299,643 | +0.13(+1.58%) |
Jan 30, 2014 | 8.389 | 8.424 | 8.320 | 8.320 | 653,542 | +0.02(+0.25%) |
Jan 29, 2014 | 8.174 | 8.417 | 8.057 | 8.299 | 1,029,125 | -0.01(-0.08%) |
Jan 28, 2014 | 8.181 | 8.396 | 8.174 | 8.306 | 1,506,584 | +0.27(+3.36%) |
Jan 27, 2014 | 8.244 | 8.244 | 7.991 | 8.036 | 2,018,802 | -0.01(-0.09%) |
Jan 24, 2014 | 8.576 | 8.576 | 8.029 | 8.043 | 4,451,828 | -0.64(-7.41%) |
Jan 23, 2014 | 8.825 | 8.887 | 8.570 | 8.687 | 2,304,357 | -0.20(-2.26%) |
Jan 22, 2014 | 9.081 | 9.109 | 8.818 | 8.887 | 1,085,506 | -0.18(-1.98%) |
Jan 21, 2014 | 9.102 | 9.178 | 8.963 | 9.067 | 1,376,988 | -0.01(-0.15%) |
Jan 17, 2014 | 9.206 | 9.081 | 9.081 | 9.081 | 2,566,320 | -0.11(-1.20%) |
Jan 16, 2014 | 9.005 | 9.261 | 8.943 | 9.192 | 3,743,945 | +0.40(+4.57%) |
Jan 15, 2014 | 8.507 | 8.853 | 8.493 | 8.790 | 1,898,025 | +0.28(+3.25%) |
Jan 14, 2014 | 8.444 | 8.610 | 8.334 | 8.514 | 1,501,510 | +0.10(+1.23%) |
Jan 13, 2014 | 8.652 | 8.721 | 8.354 | 8.410 | 2,136,527 | -0.02(-0.25%) |
Jan 10, 2014 | 8.444 | 8.456 | 8.237 | 8.430 | 1,836,477 | -0.14(-1.62%) |
Jan 09, 2014 | 8.777 | 8.797 | 8.465 | 8.569 | 1,647,813 | -0.28(-3.13%) |
Jan 08, 2014 | 8.777 | 8.912 | 8.687 | 8.846 | 1,002,809 | +0.02(+0.24%) |
Jan 07, 2014 | 9.026 | 9.143 | 8.790 | 8.825 | 1,483,074 | -0.20(-2.22%) |
Jan 06, 2014 | 9.220 | 9.282 | 8.998 | 9.026 | 1,116,552 | -0.19(-2.03%) |
Jan 03, 2014 | 9.240 | 9.240 | 9.074 | 9.213 | 851,120 | +0.01(+0.08%) |