Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.920 | 9.790 | 8.920 | 9.700 | 299,493 | +0.87(+9.85%) |
Mar 28, 2014 | 8.500 | 8.840 | 8.465 | 8.830 | 91,249 | +0.38(+4.50%) |
Mar 27, 2014 | 8.300 | 8.500 | 8.190 | 8.450 | 29,063 | +0.20(+2.42%) |
Mar 26, 2014 | 8.091 | 8.410 | 8.043 | 8.250 | 34,135 | +0.10(+1.23%) |
Mar 25, 2014 | 8.480 | 8.480 | 8.060 | 8.150 | 35,567 | -0.34(-4.00%) |
Mar 24, 2014 | 8.280 | 8.500 | 8.060 | 8.490 | 37,405 | +0.22(+2.66%) |
Mar 21, 2014 | 8.440 | 8.560 | 8.100 | 8.270 | 200,111 | -0.17(-2.01%) |
Mar 20, 2014 | 8.500 | 8.560 | 8.404 | 8.440 | 25,171 | -0.03(-0.35%) |
Mar 19, 2014 | 8.610 | 8.630 | 8.390 | 8.470 | 14,056 | -0.14(-1.63%) |
Mar 18, 2014 | 8.180 | 8.700 | 8.100 | 8.610 | 72,590 | +0.36(+4.36%) |
Mar 17, 2014 | 8.080 | 8.450 | 8.080 | 8.250 | 108,649 | +0.18(+2.23%) |
Mar 14, 2014 | 7.990 | 8.260 | 7.850 | 8.070 | 30,082 | -0.19(-2.30%) |
Mar 13, 2014 | 8.330 | 8.390 | 8.140 | 8.260 | 40,219 | -0.11(-1.31%) |
Mar 12, 2014 | 7.940 | 8.400 | 7.940 | 8.370 | 56,275 | +0.46(+5.82%) |
Mar 11, 2014 | 7.950 | 8.140 | 7.790 | 7.910 | 42,103 | -0.10(-1.25%) |
Mar 10, 2014 | 7.860 | 8.050 | 7.850 | 8.010 | 63,047 | +0.19(+2.43%) |
Mar 07, 2014 | 7.810 | 7.960 | 7.750 | 7.820 | 86,808 | +0.02(+0.26%) |
Mar 06, 2014 | 7.650 | 7.800 | 7.650 | 7.800 | 30,275 | +0.07(+0.91%) |
Mar 05, 2014 | 7.710 | 7.850 | 7.684 | 7.730 | 26,284 | +0.02(+0.26%) |
Mar 04, 2014 | 7.600 | 7.810 | 7.550 | 7.710 | 43,017 | +0.12(+1.58%) |
Mar 03, 2014 | 7.430 | 7.670 | 7.400 | 7.590 | 54,682 | +0.06(+0.80%) |
Feb 28, 2014 | 7.630 | 7.700 | 7.470 | 7.530 | 42,421 | -0.01(-0.13%) |
Feb 27, 2014 | 7.560 | 7.660 | 7.530 | 7.540 | 14,468 | -0.03(-0.40%) |
Feb 26, 2014 | 7.570 | 7.760 | 7.552 | 7.570 | 22,378 | -0.06(-0.79%) |
Feb 25, 2014 | 7.839 | 7.860 | 7.560 | 7.630 | 9,771 | -0.19(-2.43%) |
Feb 24, 2014 | 7.870 | 7.880 | 7.800 | 7.820 | 36,140 | +0.00(+0.00%) |
Feb 21, 2014 | 7.730 | 7.850 | 7.610 | 7.820 | 42,744 | +0.08(+1.03%) |
Feb 20, 2014 | 7.790 | 7.840 | 7.710 | 7.740 | 55,819 | -0.01(-0.13%) |
Feb 19, 2014 | 7.700 | 7.800 | 7.700 | 7.750 | 44,104 | +0.04(+0.52%) |
Feb 18, 2014 | 7.760 | 7.790 | 7.710 | 7.710 | 45,307 | -0.09(-1.15%) |
Feb 14, 2014 | 7.830 | 7.800 | 7.800 | 7.800 | 21,800 | -0.03(-0.38%) |
Feb 13, 2014 | 7.520 | 7.870 | 7.520 | 7.830 | 74,206 | +0.22(+2.89%) |
Feb 12, 2014 | 7.750 | 7.750 | 7.388 | 7.610 | 76,974 | -0.14(-1.81%) |
Feb 11, 2014 | 7.800 | 7.800 | 7.660 | 7.750 | 42,823 | -0.02(-0.26%) |
Feb 10, 2014 | 7.600 | 7.820 | 7.540 | 7.770 | 33,779 | +0.20(+2.64%) |
Feb 07, 2014 | 7.500 | 7.570 | 7.500 | 7.570 | 20,441 | +0.06(+0.80%) |
Feb 06, 2014 | 7.580 | 7.650 | 7.495 | 7.510 | 37,919 | -0.03(-0.40%) |
Feb 05, 2014 | 7.580 | 7.591 | 7.500 | 7.540 | 48,061 | -0.01(-0.13%) |
Feb 04, 2014 | 7.200 | 7.580 | 7.200 | 7.550 | 52,044 | +0.29(+3.99%) |
Feb 03, 2014 | 7.110 | 7.420 | 7.100 | 7.260 | 73,188 | -0.16(-2.16%) |
Jan 31, 2014 | 7.610 | 7.760 | 7.340 | 7.420 | 77,800 | -0.27(-3.51%) |
Jan 30, 2014 | 7.830 | 7.830 | 7.520 | 7.690 | 59,713 | -0.12(-1.54%) |
Jan 29, 2014 | 7.600 | 8.320 | 7.310 | 7.810 | 106,354 | +0.11(+1.43%) |
Jan 28, 2014 | 7.530 | 7.930 | 7.060 | 7.700 | 88,427 | -0.28(-3.51%) |
Jan 27, 2014 | 8.280 | 8.330 | 7.960 | 7.980 | 74,735 | -0.33(-3.97%) |
Jan 24, 2014 | 8.470 | 8.490 | 8.201 | 8.310 | 66,723 | -0.17(-2.00%) |
Jan 23, 2014 | 8.730 | 8.730 | 8.210 | 8.480 | 62,124 | -0.31(-3.53%) |
Jan 22, 2014 | 8.820 | 8.890 | 8.750 | 8.790 | 19,215 | -0.01(-0.11%) |
Jan 21, 2014 | 8.830 | 8.910 | 8.700 | 8.800 | 40,272 | -0.03(-0.34%) |
Jan 17, 2014 | 8.430 | 8.830 | 8.830 | 8.830 | 83,800 | +0.33(+3.88%) |
Jan 16, 2014 | 8.270 | 8.500 | 8.240 | 8.500 | 35,253 | +0.16(+1.92%) |
Jan 15, 2014 | 8.290 | 8.350 | 8.250 | 8.340 | 12,770 | +0.09(+1.09%) |
Jan 14, 2014 | 8.110 | 8.280 | 8.110 | 8.250 | 34,003 | +0.20(+2.48%) |
Jan 13, 2014 | 8.100 | 8.240 | 7.970 | 8.050 | 34,074 | -0.11(-1.35%) |
Jan 10, 2014 | 8.130 | 8.180 | 7.970 | 8.160 | 49,044 | +0.03(+0.37%) |
Jan 09, 2014 | 7.980 | 8.160 | 7.920 | 8.130 | 47,692 | +0.15(+1.88%) |
Jan 08, 2014 | 8.090 | 8.116 | 7.880 | 7.980 | 126,376 | -0.08(-0.99%) |
Jan 07, 2014 | 7.660 | 8.070 | 7.660 | 8.060 | 53,527 | +0.42(+5.50%) |
Jan 06, 2014 | 7.630 | 7.880 | 7.610 | 7.640 | 31,241 | -0.07(-0.91%) |
Jan 03, 2014 | 7.570 | 7.890 | 7.545 | 7.710 | 57,637 | +0.16(+2.12%) |