Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.240 | 8.300 | 8.180 | 8.260 | 1,922,344 | +0.02(+0.24%) |
Mar 28, 2014 | 8.220 | 8.300 | 8.190 | 8.240 | 1,308,992 | +0.02(+0.24%) |
Mar 27, 2014 | 8.110 | 8.290 | 8.100 | 8.220 | 2,755,899 | +0.09(+1.11%) |
Mar 26, 2014 | 8.300 | 8.320 | 8.100 | 8.130 | 2,931,706 | -0.17(-2.05%) |
Mar 25, 2014 | 8.270 | 8.320 | 8.240 | 8.300 | 3,993,525 | +0.04(+0.48%) |
Mar 24, 2014 | 8.330 | 8.335 | 8.235 | 8.260 | 3,171,755 | -0.10(-1.20%) |
Mar 21, 2014 | 8.270 | 8.390 | 8.250 | 8.360 | 3,730,582 | -0.18(-2.11%) |
Mar 20, 2014 | 8.580 | 8.640 | 8.450 | 8.540 | 4,848,651 | -0.02(-0.23%) |
Mar 19, 2014 | 8.830 | 8.935 | 8.475 | 8.560 | 7,012,378 | -0.27(-3.06%) |
Mar 18, 2014 | 8.810 | 8.885 | 8.750 | 8.830 | 2,761,530 | +0.00(+0.00%) |
Mar 17, 2014 | 8.910 | 8.940 | 8.810 | 8.830 | 1,986,658 | -0.09(-1.01%) |
Mar 14, 2014 | 8.930 | 9.059 | 8.870 | 8.920 | 3,028,043 | +0.01(+0.11%) |
Mar 13, 2014 | 8.750 | 8.930 | 8.750 | 8.910 | 4,705,916 | +0.16(+1.83%) |
Mar 12, 2014 | 8.570 | 8.750 | 8.537 | 8.750 | 2,206,957 | +0.21(+2.46%) |
Mar 11, 2014 | 8.610 | 8.630 | 8.520 | 8.540 | 1,636,960 | -0.03(-0.35%) |
Mar 10, 2014 | 8.500 | 8.585 | 8.470 | 8.570 | 2,633,302 | +0.10(+1.18%) |
Mar 07, 2014 | 8.710 | 8.710 | 8.450 | 8.470 | 4,977,059 | -0.31(-3.53%) |
Mar 06, 2014 | 8.860 | 8.910 | 8.780 | 8.780 | 2,785,554 | -0.09(-1.01%) |
Mar 05, 2014 | 8.890 | 8.910 | 8.850 | 8.870 | 2,052,990 | +0.01(+0.11%) |
Mar 04, 2014 | 8.870 | 8.890 | 8.770 | 8.860 | 3,427,484 | +0.00(+0.00%) |
Mar 03, 2014 | 8.820 | 8.900 | 8.810 | 8.860 | 2,635,469 | +0.06(+0.68%) |
Feb 28, 2014 | 8.830 | 8.870 | 8.740 | 8.800 | 3,196,520 | -0.01(-0.11%) |
Feb 27, 2014 | 8.880 | 8.880 | 8.760 | 8.810 | 1,812,489 | -0.03(-0.34%) |
Feb 26, 2014 | 8.700 | 8.850 | 8.690 | 8.840 | 2,314,533 | +0.15(+1.73%) |
Feb 25, 2014 | 8.680 | 8.740 | 8.630 | 8.690 | 2,122,395 | +0.04(+0.46%) |
Feb 24, 2014 | 8.639 | 8.700 | 8.610 | 8.650 | 1,813,624 | +0.03(+0.35%) |
Feb 21, 2014 | 8.620 | 8.720 | 8.590 | 8.620 | 2,238,767 | -0.04(-0.46%) |
Feb 20, 2014 | 8.680 | 8.770 | 8.605 | 8.660 | 1,600,162 | -0.03(-0.35%) |
Feb 19, 2014 | 8.800 | 8.930 | 8.680 | 8.690 | 2,795,939 | -0.12(-1.36%) |
Feb 18, 2014 | 8.570 | 8.810 | 8.530 | 8.810 | 2,565,860 | +0.22(+2.56%) |
Feb 14, 2014 | 8.600 | 8.590 | 8.590 | 8.590 | 1,747,500 | +0.00(+0.00%) |
Feb 13, 2014 | 8.390 | 8.610 | 8.380 | 8.590 | 2,693,832 | +0.20(+2.38%) |
Feb 12, 2014 | 8.420 | 8.470 | 8.360 | 8.390 | 2,131,589 | -0.05(-0.59%) |
Feb 11, 2014 | 8.460 | 8.540 | 8.280 | 8.440 | 5,091,868 | +0.06(+0.72%) |
Feb 10, 2014 | 8.350 | 8.400 | 8.250 | 8.380 | 2,720,802 | +0.04(+0.48%) |
Feb 07, 2014 | 8.310 | 8.390 | 8.290 | 8.340 | 2,816,671 | +0.09(+1.09%) |
Feb 06, 2014 | 8.360 | 8.399 | 8.120 | 8.250 | 5,946,801 | -0.06(-0.72%) |
Feb 05, 2014 | 8.200 | 8.360 | 8.180 | 8.310 | 3,762,333 | +0.09(+1.09%) |
Feb 04, 2014 | 8.130 | 8.343 | 8.100 | 8.220 | 5,298,403 | +0.12(+1.48%) |
Feb 03, 2014 | 7.940 | 8.110 | 7.870 | 8.100 | 5,951,606 | +0.18(+2.27%) |
Jan 31, 2014 | 7.860 | 8.040 | 7.840 | 7.920 | 3,118,988 | +0.04(+0.51%) |
Jan 30, 2014 | 7.840 | 7.910 | 7.770 | 7.880 | 2,767,390 | +0.04(+0.51%) |
Jan 29, 2014 | 7.800 | 7.910 | 7.720 | 7.840 | 2,103,822 | +0.01(+0.13%) |
Jan 28, 2014 | 7.820 | 7.900 | 7.760 | 7.830 | 2,279,473 | +0.00(+0.00%) |
Jan 27, 2014 | 7.940 | 7.960 | 7.720 | 7.830 | 1,776,500 | -0.11(-1.39%) |
Jan 24, 2014 | 7.890 | 7.980 | 7.880 | 7.940 | 2,312,081 | +0.05(+0.63%) |
Jan 23, 2014 | 7.680 | 7.940 | 7.680 | 7.890 | 3,453,644 | +0.24(+3.14%) |
Jan 22, 2014 | 7.650 | 7.695 | 7.620 | 7.650 | 1,694,168 | -0.01(-0.13%) |
Jan 21, 2014 | 7.620 | 7.718 | 7.610 | 7.660 | 1,774,581 | +0.06(+0.79%) |
Jan 17, 2014 | 7.600 | 7.600 | 7.600 | 7.600 | 2,794,600 | +0.02(+0.26%) |
Jan 16, 2014 | 7.620 | 7.680 | 7.570 | 7.580 | 1,946,613 | -0.05(-0.66%) |
Jan 15, 2014 | 7.660 | 7.680 | 7.620 | 7.630 | 1,570,524 | -0.03(-0.39%) |
Jan 14, 2014 | 7.840 | 7.840 | 7.620 | 7.660 | 2,023,754 | -0.19(-2.42%) |
Jan 13, 2014 | 7.680 | 7.860 | 7.660 | 7.850 | 2,616,628 | +0.15(+1.95%) |
Jan 10, 2014 | 7.580 | 7.720 | 7.555 | 7.700 | 3,050,027 | +0.16(+2.12%) |
Jan 09, 2014 | 7.650 | 7.680 | 7.520 | 7.540 | 2,079,217 | -0.08(-1.05%) |
Jan 08, 2014 | 7.700 | 7.700 | 7.560 | 7.620 | 3,186,517 | -0.12(-1.55%) |
Jan 07, 2014 | 7.730 | 7.800 | 7.665 | 7.740 | 3,916,595 | +0.01(+0.13%) |
Jan 06, 2014 | 7.670 | 7.800 | 7.660 | 7.730 | 2,325,997 | +0.07(+0.91%) |
Jan 03, 2014 | 7.580 | 7.720 | 7.530 | 7.660 | 2,297,961 | +0.09(+1.19%) |