Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.500 | 8.650 | 8.357 | 8.530 | 317,859 | +0.11(+1.31%) |
Mar 28, 2014 | 8.500 | 8.630 | 8.370 | 8.420 | 172,570 | -0.09(-1.06%) |
Mar 27, 2014 | 8.570 | 8.620 | 8.450 | 8.510 | 217,565 | -0.02(-0.23%) |
Mar 26, 2014 | 8.850 | 8.850 | 8.490 | 8.530 | 331,510 | -0.28(-3.18%) |
Mar 25, 2014 | 8.750 | 8.850 | 8.650 | 8.810 | 374,002 | +0.14(+1.61%) |
Mar 24, 2014 | 8.790 | 8.880 | 8.649 | 8.670 | 288,639 | -0.12(-1.37%) |
Mar 21, 2014 | 8.860 | 8.950 | 8.730 | 8.790 | 329,300 | -0.04(-0.45%) |
Mar 20, 2014 | 8.790 | 8.850 | 8.750 | 8.830 | 154,281 | +0.04(+0.46%) |
Mar 19, 2014 | 8.810 | 8.840 | 8.680 | 8.790 | 234,251 | +0.00(+0.00%) |
Mar 18, 2014 | 8.640 | 8.830 | 8.620 | 8.790 | 209,148 | +0.18(+2.09%) |
Mar 17, 2014 | 8.670 | 8.750 | 8.580 | 8.610 | 192,909 | +0.01(+0.12%) |
Mar 14, 2014 | 8.570 | 8.700 | 8.560 | 8.600 | 187,102 | +0.03(+0.35%) |
Mar 13, 2014 | 8.760 | 8.840 | 8.540 | 8.570 | 217,707 | -0.15(-1.72%) |
Mar 12, 2014 | 8.620 | 8.840 | 8.570 | 8.720 | 412,474 | +0.04(+0.46%) |
Mar 11, 2014 | 8.790 | 8.850 | 8.530 | 8.680 | 173,527 | -0.09(-1.03%) |
Mar 10, 2014 | 8.780 | 8.840 | 8.700 | 8.770 | 152,153 | -0.04(-0.45%) |
Mar 07, 2014 | 8.890 | 8.930 | 8.750 | 8.810 | 142,562 | -0.02(-0.23%) |
Mar 06, 2014 | 8.800 | 8.910 | 8.790 | 8.830 | 289,349 | +0.07(+0.80%) |
Mar 05, 2014 | 8.730 | 8.790 | 8.610 | 8.760 | 228,483 | +0.00(+0.00%) |
Mar 04, 2014 | 8.640 | 8.850 | 8.605 | 8.760 | 416,176 | +0.26(+3.06%) |
Mar 03, 2014 | 8.640 | 8.680 | 8.480 | 8.500 | 254,295 | -0.20(-2.30%) |
Feb 28, 2014 | 8.640 | 8.820 | 8.610 | 8.700 | 402,497 | +0.10(+1.16%) |
Feb 27, 2014 | 8.340 | 8.620 | 8.220 | 8.600 | 471,643 | +0.26(+3.12%) |
Feb 26, 2014 | 8.350 | 8.560 | 8.260 | 8.340 | 366,394 | +0.03(+0.36%) |
Feb 25, 2014 | 8.280 | 8.360 | 8.080 | 8.310 | 422,845 | +0.00(+0.00%) |
Feb 24, 2014 | 8.610 | 8.630 | 8.300 | 8.310 | 547,418 | -0.27(-3.15%) |
Feb 21, 2014 | 8.350 | 8.680 | 8.350 | 8.580 | 659,697 | +0.29(+3.50%) |
Feb 20, 2014 | 7.970 | 8.290 | 7.950 | 8.290 | 354,910 | +0.37(+4.67%) |
Feb 19, 2014 | 8.000 | 8.400 | 7.810 | 7.920 | 398,713 | -0.23(-2.82%) |
Feb 18, 2014 | 8.170 | 8.450 | 8.050 | 8.150 | 536,602 | -0.24(-2.86%) |
Feb 14, 2014 | 8.390 | 8.390 | 8.390 | 8.390 | 265,200 | +0.03(+0.36%) |
Feb 13, 2014 | 8.070 | 8.380 | 8.051 | 8.360 | 269,680 | +0.24(+2.96%) |
Feb 12, 2014 | 7.980 | 8.200 | 7.970 | 8.120 | 362,697 | +0.14(+1.75%) |
Feb 11, 2014 | 7.990 | 8.040 | 7.722 | 7.980 | 571,764 | -0.20(-2.44%) |
Feb 10, 2014 | 8.270 | 8.373 | 8.150 | 8.180 | 229,093 | -0.07(-0.85%) |
Feb 07, 2014 | 8.290 | 8.350 | 8.150 | 8.250 | 204,924 | -0.02(-0.24%) |
Feb 06, 2014 | 8.220 | 8.360 | 8.190 | 8.270 | 188,177 | +0.08(+0.98%) |
Feb 05, 2014 | 8.260 | 8.370 | 8.150 | 8.190 | 188,663 | -0.07(-0.85%) |
Feb 04, 2014 | 8.230 | 8.300 | 8.160 | 8.260 | 360,160 | +0.10(+1.23%) |
Feb 03, 2014 | 8.310 | 8.410 | 8.160 | 8.160 | 383,228 | -0.14(-1.69%) |
Jan 31, 2014 | 8.200 | 8.350 | 8.200 | 8.300 | 296,993 | -0.04(-0.48%) |
Jan 30, 2014 | 8.280 | 8.390 | 8.055 | 8.340 | 416,412 | +0.13(+1.58%) |
Jan 29, 2014 | 8.000 | 8.260 | 8.000 | 8.210 | 616,444 | +0.14(+1.73%) |
Jan 28, 2014 | 8.010 | 8.120 | 7.910 | 8.070 | 292,244 | +0.10(+1.25%) |
Jan 27, 2014 | 8.280 | 8.290 | 7.940 | 7.970 | 409,024 | -0.28(-3.39%) |
Jan 24, 2014 | 8.330 | 8.385 | 8.190 | 8.250 | 414,799 | -0.16(-1.90%) |
Jan 23, 2014 | 8.160 | 8.410 | 8.110 | 8.410 | 317,724 | +0.25(+3.06%) |
Jan 22, 2014 | 8.040 | 8.210 | 8.040 | 8.160 | 256,519 | +0.14(+1.75%) |
Jan 21, 2014 | 8.240 | 8.289 | 7.980 | 8.020 | 367,617 | -0.18(-2.20%) |
Jan 17, 2014 | 8.260 | 8.200 | 8.200 | 8.200 | 239,100 | -0.08(-0.97%) |
Jan 16, 2014 | 8.480 | 8.580 | 8.260 | 8.280 | 377,527 | -0.24(-2.82%) |
Jan 15, 2014 | 8.660 | 8.770 | 8.500 | 8.520 | 196,597 | -0.14(-1.62%) |
Jan 14, 2014 | 8.590 | 8.730 | 8.590 | 8.660 | 214,858 | +0.18(+2.12%) |
Jan 13, 2014 | 8.740 | 8.760 | 8.480 | 8.480 | 322,769 | -0.26(-2.97%) |
Jan 10, 2014 | 8.750 | 8.757 | 8.620 | 8.740 | 188,806 | +0.07(+0.81%) |
Jan 09, 2014 | 8.770 | 8.850 | 8.600 | 8.670 | 198,154 | -0.05(-0.57%) |
Jan 08, 2014 | 8.840 | 8.966 | 8.610 | 8.720 | 234,387 | -0.10(-1.13%) |
Jan 07, 2014 | 8.760 | 8.890 | 8.720 | 8.820 | 203,200 | +0.07(+0.80%) |
Jan 06, 2014 | 9.000 | 9.130 | 8.740 | 8.750 | 303,318 | -0.09(-1.02%) |
Jan 03, 2014 | 8.890 | 8.940 | 8.760 | 8.840 | 275,174 | -0.05(-0.56%) |