Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.288 | 8.294 | 8.139 | 8.145 | 12,490 | -0.05(-0.61%) |
Mar 27, 2014 | 8.176 | 8.195 | 8.195 | 8.195 | 5,781 | -0.02(-0.30%) |
Mar 26, 2014 | 8.251 | 8.342 | 8.207 | 8.220 | 8,750 | -0.09(-1.12%) |
Mar 25, 2014 | 8.207 | 8.606 | 8.195 | 8.313 | 77,289 | +0.06(+0.68%) |
Mar 24, 2014 | 8.257 | 8.656 | 8.157 | 8.257 | 86,510 | +0.16(+2.00%) |
Mar 21, 2014 | 8.251 | 8.469 | 8.095 | 8.095 | 15,109 | -0.24(-2.84%) |
Mar 20, 2014 | 8.219 | 8.363 | 8.114 | 8.332 | 7,950 | +0.10(+1.21%) |
Mar 19, 2014 | 8.108 | 8.232 | 8.108 | 8.232 | 2,306 | +0.07(+0.84%) |
Mar 18, 2014 | 8.232 | 8.269 | 8.164 | 8.164 | 4,562 | -0.06(-0.68%) |
Mar 17, 2014 | 8.095 | 8.220 | 8.095 | 8.220 | 4,764 | +0.09(+1.15%) |
Mar 14, 2014 | 8.126 | 8.213 | 8.095 | 8.126 | 4,612 | -0.09(-1.14%) |
Mar 13, 2014 | 8.245 | 8.245 | 8.151 | 8.220 | 3,451 | +0.02(+0.30%) |
Mar 12, 2014 | 8.195 | 8.195 | 8.195 | 8.195 | 245 | -0.04(-0.45%) |
Mar 11, 2014 | 8.191 | 8.382 | 8.191 | 8.232 | 5,257 | +0.00(+0.00%) |
Mar 10, 2014 | 8.357 | 8.618 | 8.195 | 8.232 | 9,294 | -0.06(-0.75%) |
Mar 07, 2014 | 8.282 | 8.338 | 8.282 | 8.294 | 7,004 | -0.04(-0.45%) |
Mar 06, 2014 | 8.282 | 8.332 | 8.251 | 8.332 | 4,588 | +0.02(+0.22%) |
Mar 05, 2014 | 8.313 | 8.375 | 8.313 | 8.313 | 3,863 | -0.04(-0.45%) |
Mar 04, 2014 | 8.282 | 8.357 | 8.251 | 8.350 | 4,461 | +0.15(+1.82%) |
Mar 03, 2014 | 8.182 | 8.382 | 8.182 | 8.201 | 3,272 | -0.07(-0.83%) |
Feb 28, 2014 | 8.213 | 8.282 | 8.195 | 8.269 | 2,444 | -0.04(-0.45%) |
Feb 27, 2014 | 8.344 | 8.344 | 8.232 | 8.307 | 1,960 | -0.04(-0.45%) |
Feb 26, 2014 | 8.207 | 8.388 | 8.207 | 8.344 | 8,962 | +0.21(+2.52%) |
Feb 25, 2014 | 8.406 | 8.406 | 8.139 | 8.139 | 18,063 | -0.01(-0.08%) |
Feb 24, 2014 | 8.347 | 8.363 | 7.964 | 8.145 | 45,175 | +0.01(+0.08%) |
Feb 21, 2014 | 8.220 | 8.276 | 8.139 | 8.139 | 8,297 | -0.09(-1.13%) |
Feb 20, 2014 | 8.309 | 8.332 | 8.108 | 8.232 | 3,638 | +0.01(+0.08%) |
Feb 19, 2014 | 8.182 | 8.313 | 8.182 | 8.226 | 8,159 | +0.09(+1.07%) |
Feb 18, 2014 | 8.269 | 8.269 | 8.139 | 8.139 | 4,681 | -0.04(-0.53%) |
Feb 14, 2014 | 8.095 | 8.182 | 8.182 | 8.182 | 24,730 | +0.07(+0.92%) |
Feb 13, 2014 | 8.095 | 8.238 | 8.083 | 8.108 | 38,956 | -0.01(-0.08%) |
Feb 12, 2014 | 8.033 | 8.114 | 8.033 | 8.114 | 9,177 | +0.12(+1.56%) |
Feb 11, 2014 | 8.101 | 8.282 | 7.971 | 7.989 | 23,964 | -0.11(-1.38%) |
Feb 10, 2014 | 8.114 | 8.114 | 7.971 | 8.101 | 2,514 | -0.01(-0.08%) |
Feb 07, 2014 | 8.120 | 8.157 | 8.039 | 8.108 | 2,420 | +0.15(+1.88%) |
Feb 06, 2014 | 8.073 | 8.073 | 7.958 | 7.958 | 3,430 | -0.18(-2.22%) |
Feb 05, 2014 | 8.097 | 8.166 | 7.989 | 8.139 | 4,909 | +0.16(+1.95%) |
Feb 04, 2014 | 8.298 | 8.298 | 7.797 | 7.983 | 9,759 | -0.28(-3.36%) |
Feb 03, 2014 | 7.786 | 8.267 | 7.786 | 8.261 | 22,918 | +0.38(+4.86%) |
Jan 31, 2014 | 7.928 | 7.928 | 7.835 | 7.878 | 11,858 | -0.05(-0.62%) |
Jan 30, 2014 | 7.989 | 7.989 | 7.897 | 7.928 | 4,917 | -0.09(-1.08%) |
Jan 29, 2014 | 7.958 | 8.014 | 7.951 | 8.014 | 4,799 | +0.12(+1.56%) |
Jan 28, 2014 | 8.156 | 8.156 | 7.890 | 7.890 | 1,786 | -0.22(-2.74%) |
Jan 27, 2014 | 8.014 | 8.143 | 7.866 | 8.113 | 10,790 | +0.10(+1.23%) |
Jan 24, 2014 | 8.329 | 8.329 | 7.965 | 8.014 | 5,039 | -0.17(-2.04%) |
Jan 23, 2014 | 8.211 | 8.384 | 8.180 | 8.180 | 5,569 | -0.03(-0.38%) |
Jan 22, 2014 | 8.162 | 8.304 | 8.119 | 8.211 | 6,571 | +0.04(+0.45%) |
Jan 21, 2014 | 8.384 | 8.384 | 8.131 | 8.174 | 3,343 | -0.18(-2.14%) |
Jan 17, 2014 | 8.174 | 8.353 | 8.353 | 8.353 | 19,775 | -0.02(-0.22%) |
Jan 16, 2014 | 8.372 | 8.372 | 8.372 | 8.372 | 371 | +0.01(+0.15%) |
Jan 15, 2014 | 8.143 | 8.359 | 8.137 | 8.359 | 7,136 | +0.18(+2.19%) |
Jan 14, 2014 | 8.113 | 8.180 | 7.946 | 8.180 | 4,687 | +0.06(+0.76%) |
Jan 13, 2014 | 8.180 | 8.261 | 7.946 | 8.119 | 8,764 | +0.01(+0.08%) |
Jan 10, 2014 | 8.477 | 8.520 | 8.045 | 8.113 | 7,686 | -0.09(-1.13%) |
Jan 09, 2014 | 8.362 | 8.477 | 8.174 | 8.205 | 7,665 | +0.06(+0.76%) |
Jan 08, 2014 | 8.372 | 8.390 | 8.113 | 8.143 | 3,888 | -0.21(-2.51%) |
Jan 07, 2014 | 8.310 | 8.575 | 8.119 | 8.353 | 12,909 | +0.04(+0.52%) |
Jan 06, 2014 | 8.045 | 8.554 | 8.045 | 8.310 | 5,342 | +0.23(+2.82%) |
Jan 03, 2014 | 8.074 | 8.162 | 8.074 | 8.082 | 2,095 | +0.01(+0.08%) |