Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.200 | 8.465 | 7.920 | 8.450 | 686,090 | +0.30(+3.68%) |
Mar 28, 2014 | 8.000 | 8.160 | 7.880 | 8.150 | 844,258 | +0.15(+1.88%) |
Mar 27, 2014 | 7.950 | 8.050 | 7.880 | 8.000 | 574,917 | +0.05(+0.63%) |
Mar 26, 2014 | 8.140 | 8.240 | 7.915 | 7.950 | 585,735 | -0.13(-1.61%) |
Mar 25, 2014 | 8.090 | 8.220 | 7.950 | 8.080 | 358,518 | +0.05(+0.62%) |
Mar 24, 2014 | 8.190 | 8.210 | 7.950 | 8.030 | 455,800 | -0.15(-1.83%) |
Mar 21, 2014 | 8.260 | 8.360 | 8.130 | 8.180 | 545,588 | -0.04(-0.49%) |
Mar 20, 2014 | 8.250 | 8.310 | 8.170 | 8.220 | 466,404 | -0.05(-0.60%) |
Mar 19, 2014 | 8.220 | 8.340 | 8.170 | 8.270 | 317,417 | +0.07(+0.85%) |
Mar 18, 2014 | 8.160 | 8.260 | 8.150 | 8.200 | 284,521 | +0.05(+0.61%) |
Mar 17, 2014 | 8.170 | 8.420 | 8.120 | 8.150 | 126,439 | +0.04(+0.49%) |
Mar 14, 2014 | 8.060 | 8.220 | 8.045 | 8.110 | 334,337 | +0.02(+0.25%) |
Mar 13, 2014 | 8.240 | 8.240 | 8.000 | 8.090 | 354,301 | -0.11(-1.34%) |
Mar 12, 2014 | 8.120 | 8.230 | 8.013 | 8.200 | 225,883 | +0.05(+0.61%) |
Mar 11, 2014 | 8.420 | 8.440 | 8.070 | 8.150 | 649,662 | -0.24(-2.86%) |
Mar 10, 2014 | 8.290 | 8.420 | 8.180 | 8.390 | 297,360 | +0.05(+0.60%) |
Mar 07, 2014 | 8.340 | 8.390 | 8.240 | 8.340 | 167,737 | +0.04(+0.48%) |
Mar 06, 2014 | 8.420 | 8.500 | 8.280 | 8.300 | 303,231 | -0.10(-1.19%) |
Mar 05, 2014 | 8.360 | 8.460 | 8.315 | 8.400 | 492,337 | +0.04(+0.48%) |
Mar 04, 2014 | 8.260 | 8.450 | 8.260 | 8.360 | 692,033 | +0.17(+2.08%) |
Mar 03, 2014 | 8.330 | 8.480 | 8.160 | 8.190 | 430,319 | -0.21(-2.50%) |
Feb 28, 2014 | 8.390 | 8.490 | 8.320 | 8.400 | 462,170 | +0.03(+0.36%) |
Feb 27, 2014 | 8.160 | 8.390 | 8.160 | 8.370 | 268,595 | +0.15(+1.82%) |
Feb 26, 2014 | 8.110 | 8.390 | 8.110 | 8.220 | 495,548 | +0.14(+1.73%) |
Feb 25, 2014 | 8.110 | 8.130 | 7.930 | 8.080 | 425,441 | -0.05(-0.62%) |
Feb 24, 2014 | 8.240 | 8.260 | 8.130 | 8.130 | 354,355 | -0.04(-0.49%) |
Feb 21, 2014 | 7.960 | 8.180 | 7.920 | 8.170 | 503,018 | +0.23(+2.90%) |
Feb 20, 2014 | 8.000 | 8.070 | 7.860 | 7.940 | 663,310 | -0.06(-0.75%) |
Feb 19, 2014 | 8.050 | 8.140 | 7.950 | 8.000 | 414,686 | -0.11(-1.36%) |
Feb 18, 2014 | 8.290 | 8.330 | 8.100 | 8.110 | 476,521 | -0.12(-1.46%) |
Feb 14, 2014 | 8.230 | 8.230 | 8.230 | 8.230 | 997,600 | +0.00(+0.00%) |
Feb 13, 2014 | 8.170 | 8.290 | 8.005 | 8.230 | 994,531 | -0.01(-0.12%) |
Feb 12, 2014 | 8.140 | 8.300 | 8.140 | 8.240 | 1,142,266 | +0.13(+1.60%) |
Feb 11, 2014 | 8.060 | 8.180 | 7.980 | 8.110 | 829,809 | +0.08(+1.00%) |
Feb 10, 2014 | 7.860 | 8.050 | 7.670 | 8.030 | 1,375,874 | +0.18(+2.29%) |
Feb 07, 2014 | 8.200 | 8.250 | 7.687 | 7.850 | 1,949,148 | -0.43(-5.19%) |
Feb 06, 2014 | 7.350 | 8.490 | 7.330 | 8.280 | 3,611,007 | +0.36(+4.55%) |
Feb 05, 2014 | 7.900 | 8.090 | 7.740 | 7.920 | 680,477 | +0.00(+0.00%) |
Feb 04, 2014 | 7.940 | 8.080 | 7.740 | 7.920 | 1,749,575 | +0.02(+0.25%) |
Feb 03, 2014 | 8.110 | 8.160 | 7.740 | 7.900 | 1,152,145 | -0.11(-1.37%) |
Jan 31, 2014 | 8.030 | 8.320 | 7.975 | 8.010 | 1,059,520 | -0.14(-1.72%) |
Jan 30, 2014 | 8.340 | 8.490 | 8.020 | 8.150 | 694,777 | -0.05(-0.61%) |
Jan 29, 2014 | 7.920 | 8.380 | 7.870 | 8.200 | 1,061,692 | +0.18(+2.24%) |
Jan 28, 2014 | 8.140 | 8.250 | 7.930 | 8.020 | 925,023 | -0.05(-0.62%) |
Jan 27, 2014 | 8.250 | 8.400 | 8.000 | 8.070 | 1,084,727 | -0.17(-2.06%) |
Jan 24, 2014 | 8.390 | 8.525 | 8.080 | 8.240 | 1,069,818 | -0.19(-2.25%) |
Jan 23, 2014 | 8.280 | 8.435 | 8.162 | 8.430 | 1,105,958 | +0.12(+1.44%) |
Jan 22, 2014 | 8.240 | 8.385 | 7.960 | 8.310 | 1,078,068 | +0.15(+1.84%) |
Jan 21, 2014 | 8.220 | 8.450 | 8.090 | 8.160 | 1,255,439 | +0.04(+0.49%) |
Jan 17, 2014 | 8.220 | 8.120 | 8.120 | 8.120 | 205,000 | -0.08(-0.98%) |
Jan 16, 2014 | 8.360 | 8.410 | 8.130 | 8.200 | 325,257 | -0.15(-1.80%) |
Jan 15, 2014 | 8.170 | 8.390 | 8.170 | 8.350 | 667,826 | +0.18(+2.20%) |
Jan 14, 2014 | 8.150 | 8.261 | 8.120 | 8.170 | 588,623 | +0.08(+0.99%) |
Jan 13, 2014 | 8.190 | 8.200 | 7.970 | 8.090 | 1,579,552 | -0.16(-1.94%) |
Jan 10, 2014 | 8.280 | 8.340 | 8.190 | 8.250 | 251,405 | -0.01(-0.06%) |
Jan 09, 2014 | 8.450 | 8.450 | 8.200 | 8.255 | 530,238 | -0.15(-1.84%) |
Jan 08, 2014 | 8.390 | 8.490 | 8.290 | 8.410 | 1,163,253 | -0.01(-0.12%) |
Jan 07, 2014 | 8.400 | 8.490 | 8.310 | 8.420 | 538,011 | +0.03(+0.36%) |
Jan 06, 2014 | 8.730 | 8.730 | 8.390 | 8.390 | 588,397 | -0.21(-2.44%) |
Jan 03, 2014 | 8.650 | 8.750 | 8.530 | 8.600 | 327,085 | -0.03(-0.35%) |