Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.869 | 8.886 | 8.737 | 8.851 | 508,055 | +0.01(+0.10%) |
Mar 28, 2014 | 8.781 | 8.869 | 8.772 | 8.843 | 387,094 | +0.06(+0.70%) |
Mar 27, 2014 | 8.737 | 8.895 | 8.676 | 8.781 | 678,883 | -0.09(-0.99%) |
Mar 26, 2014 | 8.605 | 8.869 | 8.605 | 8.869 | 624,572 | +0.29(+3.38%) |
Mar 25, 2014 | 8.693 | 8.737 | 8.418 | 8.579 | 382,491 | +0.06(+0.72%) |
Mar 24, 2014 | 8.781 | 8.781 | 8.342 | 8.518 | 1,337,160 | -0.21(-2.42%) |
Mar 21, 2014 | 8.511 | 8.748 | 8.467 | 8.729 | 1,427,784 | +0.22(+2.56%) |
Mar 20, 2014 | 8.458 | 8.668 | 8.257 | 8.511 | 684,555 | +0.33(+4.06%) |
Mar 19, 2014 | 8.816 | 8.816 | 8.144 | 8.179 | 1,330,202 | -0.48(-5.54%) |
Mar 18, 2014 | 8.615 | 8.825 | 8.545 | 8.659 | 812,065 | +0.19(+2.27%) |
Mar 17, 2014 | 8.423 | 8.598 | 8.371 | 8.467 | 361,185 | +0.04(+0.52%) |
Mar 14, 2014 | 8.423 | 8.598 | 8.388 | 8.423 | 763,488 | +0.10(+1.26%) |
Mar 13, 2014 | 8.641 | 8.641 | 8.240 | 8.318 | 856,939 | -0.25(-2.95%) |
Mar 12, 2014 | 8.371 | 8.711 | 8.345 | 8.572 | 1,861,261 | +0.23(+2.72%) |
Mar 11, 2014 | 8.118 | 8.502 | 8.092 | 8.345 | 1,994,499 | +0.30(+3.69%) |
Mar 10, 2014 | 8.196 | 8.196 | 7.952 | 8.048 | 616,884 | -0.14(-1.71%) |
Mar 07, 2014 | 8.100 | 8.196 | 7.969 | 8.188 | 786,315 | +0.09(+1.08%) |
Mar 06, 2014 | 7.996 | 8.336 | 7.943 | 8.100 | 1,611,190 | +0.20(+2.54%) |
Mar 05, 2014 | 7.908 | 7.943 | 7.847 | 7.900 | 379,268 | +0.03(+0.44%) |
Mar 04, 2014 | 7.803 | 7.934 | 7.769 | 7.865 | 598,496 | +0.13(+1.69%) |
Mar 03, 2014 | 7.611 | 7.821 | 7.515 | 7.734 | 3,338,054 | +0.06(+0.80%) |
Feb 28, 2014 | 7.926 | 8.030 | 7.629 | 7.673 | 1,494,021 | -0.20(-2.55%) |
Feb 27, 2014 | 7.803 | 8.118 | 7.734 | 7.873 | 1,475,505 | +0.10(+1.23%) |
Feb 26, 2014 | 7.856 | 7.908 | 7.742 | 7.777 | 1,693,992 | -0.03(-0.34%) |
Feb 25, 2014 | 7.786 | 8.030 | 7.777 | 7.803 | 2,687,967 | +0.05(+0.68%) |
Feb 24, 2014 | 7.625 | 7.803 | 7.603 | 7.751 | 7,535,447 | +0.15(+1.95%) |
Feb 21, 2014 | 7.681 | 7.699 | 7.577 | 7.603 | 776,960 | -0.03(-0.34%) |
Feb 20, 2014 | 7.638 | 7.707 | 7.568 | 7.629 | 1,545,644 | +0.00(+0.00%) |
Feb 19, 2014 | 7.655 | 7.681 | 7.594 | 7.629 | 692,409 | -0.03(-0.34%) |
Feb 18, 2014 | 7.725 | 7.786 | 7.472 | 7.655 | 1,032,522 | -0.09(-1.13%) |
Feb 14, 2014 | 7.594 | 7.742 | 7.742 | 7.742 | 766,318 | +0.14(+1.84%) |
Feb 13, 2014 | 7.629 | 7.664 | 7.419 | 7.603 | 2,077,908 | -0.11(-1.47%) |
Feb 12, 2014 | 7.838 | 7.873 | 7.594 | 7.716 | 743,340 | -0.03(-0.34%) |
Feb 11, 2014 | 7.812 | 7.821 | 7.585 | 7.742 | 2,473,498 | -0.10(-1.22%) |
Feb 10, 2014 | 7.786 | 7.856 | 7.681 | 7.838 | 1,882,143 | +0.07(+0.90%) |
Feb 07, 2014 | 7.821 | 7.934 | 7.734 | 7.769 | 914,901 | -0.04(-0.56%) |
Feb 06, 2014 | 7.638 | 7.900 | 7.629 | 7.812 | 1,258,601 | +0.24(+3.23%) |
Feb 05, 2014 | 7.559 | 7.608 | 7.374 | 7.568 | 1,008,659 | +0.05(+0.70%) |
Feb 04, 2014 | 7.367 | 7.577 | 7.367 | 7.515 | 1,602,427 | +0.25(+3.49%) |
Feb 03, 2014 | 7.769 | 7.821 | 7.245 | 7.262 | 2,552,204 | -0.47(-6.09%) |
Jan 31, 2014 | 7.996 | 8.100 | 7.716 | 7.734 | 1,635,237 | -0.39(-4.83%) |
Jan 30, 2014 | 7.795 | 8.170 | 7.795 | 8.126 | 4,225,359 | +0.32(+4.14%) |
Jan 29, 2014 | 7.882 | 7.987 | 7.751 | 7.803 | 2,165,165 | -0.13(-1.65%) |
Jan 28, 2014 | 7.760 | 8.004 | 7.760 | 7.934 | 2,590,418 | +0.20(+2.60%) |
Jan 27, 2014 | 8.048 | 8.205 | 7.629 | 7.734 | 3,477,810 | -0.33(-4.11%) |
Jan 24, 2014 | 8.292 | 8.388 | 7.987 | 8.065 | 3,032,419 | -0.26(-3.14%) |
Jan 23, 2014 | 8.755 | 8.790 | 8.301 | 8.327 | 3,294,352 | -0.54(-6.10%) |
Jan 22, 2014 | 9.270 | 9.287 | 8.729 | 8.868 | 3,622,286 | -0.57(-6.01%) |
Jan 21, 2014 | 9.410 | 9.811 | 9.392 | 9.436 | 925,658 | +0.05(+0.56%) |
Jan 17, 2014 | 9.366 | 9.383 | 9.383 | 9.383 | 389,173 | +0.02(+0.19%) |
Jan 16, 2014 | 9.314 | 9.427 | 9.270 | 9.366 | 533,904 | +0.03(+0.37%) |
Jan 15, 2014 | 9.410 | 9.471 | 9.287 | 9.331 | 1,325,861 | -0.08(-0.83%) |
Jan 14, 2014 | 9.689 | 9.741 | 9.357 | 9.410 | 1,387,831 | -0.27(-2.80%) |
Jan 13, 2014 | 9.689 | 9.846 | 9.671 | 9.680 | 863,086 | -0.05(-0.54%) |
Jan 10, 2014 | 9.645 | 9.829 | 9.637 | 9.733 | 560,843 | +0.08(+0.81%) |
Jan 09, 2014 | 9.706 | 9.741 | 9.610 | 9.654 | 872,582 | -0.08(-0.81%) |
Jan 08, 2014 | 9.820 | 9.890 | 9.678 | 9.733 | 1,005,470 | -0.09(-0.89%) |
Jan 07, 2014 | 9.863 | 9.951 | 9.794 | 9.820 | 1,219,242 | -0.01(-0.09%) |
Jan 06, 2014 | 10.00 | 10.04 | 9.776 | 9.829 | 1,733,933 | -0.17(-1.74%) |
Jan 03, 2014 | 10.29 | 10.37 | 9.986 | 10.00 | 959,993 | -0.16(-1.55%) |