Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.580 | 6.720 | 6.580 | 6.720 | 38,129 | +0.15(+2.35%) |
Mar 28, 2014 | 6.680 | 6.770 | 6.500 | 6.566 | 0 | -0.30(-4.35%) |
Mar 27, 2014 | 7.160 | 7.170 | 6.718 | 6.864 | 74,067 | -0.93(-11.89%) |
Mar 26, 2014 | 7.769 | 7.790 | 7.695 | 7.790 | 17,642 | -0.09(-1.14%) |
Mar 25, 2014 | 7.835 | 7.880 | 7.830 | 7.880 | 3,159 | -0.02(-0.19%) |
Mar 24, 2014 | 8.010 | 8.010 | 7.802 | 7.895 | 3,297 | -0.12(-1.46%) |
Mar 21, 2014 | 7.700 | 8.012 | 7.700 | 8.012 | 4,399 | +0.13(+1.68%) |
Mar 20, 2014 | 7.910 | 7.972 | 7.850 | 7.880 | 6,712 | -0.13(-1.62%) |
Mar 19, 2014 | 8.140 | 8.179 | 8.000 | 8.010 | 3,900 | -0.04(-0.50%) |
Mar 18, 2014 | 8.006 | 8.050 | 7.980 | 8.050 | 14,412 | +0.21(+2.68%) |
Mar 17, 2014 | 7.807 | 7.910 | 7.807 | 7.840 | 6,547 | +0.02(+0.29%) |
Mar 14, 2014 | 7.730 | 7.817 | 7.687 | 7.817 | 0 | +0.11(+1.39%) |
Mar 13, 2014 | 7.960 | 8.023 | 7.710 | 7.710 | 25,558 | -0.36(-4.44%) |
Mar 12, 2014 | 8.078 | 8.080 | 8.044 | 8.068 | 3,160 | -0.03(-0.40%) |
Mar 11, 2014 | 8.126 | 8.211 | 8.100 | 8.100 | 8,082 | +0.23(+2.92%) |
Mar 10, 2014 | 7.989 | 7.999 | 7.800 | 7.870 | 10,307 | -0.18(-2.20%) |
Mar 07, 2014 | 8.092 | 8.092 | 8.033 | 8.047 | 0 | -0.12(-1.51%) |
Mar 06, 2014 | 8.024 | 8.211 | 8.024 | 8.170 | 9,612 | +0.14(+1.74%) |
Mar 05, 2014 | 7.871 | 8.030 | 7.853 | 8.030 | 17,421 | +0.28(+3.61%) |
Mar 04, 2014 | 7.691 | 7.750 | 7.691 | 7.750 | 6,748 | +0.14(+1.89%) |
Mar 03, 2014 | 7.597 | 7.614 | 7.500 | 7.606 | 14,899 | -0.18(-2.36%) |
Feb 28, 2014 | 7.780 | 7.830 | 7.780 | 7.790 | 8,319 | +0.18(+2.38%) |
Feb 27, 2014 | 7.620 | 7.627 | 7.609 | 7.609 | 3,752 | +0.04(+0.56%) |
Feb 26, 2014 | 7.704 | 7.704 | 7.566 | 7.567 | 7,069 | -0.09(-1.21%) |
Feb 25, 2014 | 7.830 | 7.830 | 7.655 | 7.660 | 14,579 | -0.20(-2.54%) |
Feb 24, 2014 | 7.997 | 7.997 | 7.860 | 7.860 | 4,723 | -0.12(-1.50%) |
Feb 21, 2014 | 8.006 | 8.060 | 7.980 | 7.980 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 7.857 | 7.980 | 7.857 | 7.980 | 1,217 | +0.18(+2.27%) |
Feb 19, 2014 | 8.000 | 8.002 | 7.760 | 7.803 | 2,790 | +0.17(+2.27%) |
Feb 18, 2014 | 7.570 | 7.677 | 7.570 | 7.630 | 9,462 | +0.00(+0.00%) |
Feb 14, 2014 | 7.630 | 7.630 | 7.630 | 0 | -0.03(-0.37%) | |
Feb 13, 2014 | 7.440 | 7.782 | 7.430 | 7.658 | 49,625 | +0.12(+1.63%) |
Feb 12, 2014 | 7.630 | 7.750 | 7.535 | 7.535 | 14,423 | +0.10(+1.28%) |
Feb 11, 2014 | 7.410 | 7.508 | 7.400 | 7.440 | 17,533 | +0.06(+0.81%) |
Feb 10, 2014 | 7.383 | 7.402 | 7.322 | 7.380 | 9,800 | -0.23(-3.02%) |
Feb 07, 2014 | 7.365 | 7.617 | 7.292 | 7.610 | 0 | +0.10(+1.35%) |
Feb 06, 2014 | 7.306 | 7.539 | 7.306 | 7.509 | 2,022 | +0.17(+2.30%) |
Feb 05, 2014 | 7.499 | 7.530 | 7.200 | 7.340 | 15,842 | -0.14(-1.87%) |
Feb 04, 2014 | 7.500 | 7.510 | 7.430 | 7.480 | 5,002 | +0.13(+1.77%) |
Feb 03, 2014 | 7.448 | 7.448 | 7.310 | 7.350 | 11,786 | -0.05(-0.68%) |
Jan 31, 2014 | 7.133 | 7.400 | 7.100 | 7.400 | 0 | -0.00(-0.07%) |
Jan 30, 2014 | 7.425 | 7.570 | 7.398 | 7.405 | 19,406 | -0.18(-2.40%) |
Jan 29, 2014 | 7.679 | 7.720 | 7.587 | 7.587 | 1,644 | -0.19(-2.41%) |
Jan 28, 2014 | 7.700 | 7.790 | 7.690 | 7.775 | 7,383 | +0.03(+0.45%) |
Jan 27, 2014 | 7.880 | 7.880 | 7.713 | 7.740 | 5,814 | -0.21(-2.64%) |
Jan 24, 2014 | 8.113 | 8.120 | 7.923 | 7.950 | 0 | -0.33(-3.99%) |
Jan 23, 2014 | 8.480 | 8.480 | 8.194 | 8.280 | 8,099 | -0.16(-1.90%) |
Jan 22, 2014 | 8.317 | 8.440 | 8.317 | 8.440 | 10,003 | +0.19(+2.30%) |
Jan 21, 2014 | 8.360 | 8.360 | 8.150 | 8.250 | 17,227 | -0.52(-5.93%) |
Jan 17, 2014 | 8.770 | 8.770 | 8.770 | 0 | +0.01(+0.11%) | |
Jan 16, 2014 | 8.797 | 8.870 | 8.700 | 8.760 | 13,838 | -0.15(-1.68%) |
Jan 15, 2014 | 8.750 | 9.167 | 8.910 | 8.910 | 39,888 | +0.16(+1.83%) |
Jan 14, 2014 | 8.760 | 8.796 | 8.750 | 8.750 | 18,611 | +0.04(+0.46%) |
Jan 13, 2014 | 8.890 | 8.890 | 8.710 | 8.710 | 6,193 | -0.18(-2.02%) |
Jan 10, 2014 | 8.890 | 8.910 | 8.870 | 8.890 | 1,971 | +0.07(+0.79%) |
Jan 09, 2014 | 8.916 | 8.930 | 8.790 | 8.820 | 3,370 | -0.08(-0.90%) |
Jan 08, 2014 | 8.900 | 8.980 | 8.900 | 8.900 | 2,826 | +0.13(+1.45%) |
Jan 07, 2014 | 8.690 | 8.789 | 8.690 | 8.773 | 1,505 | +0.12(+1.42%) |
Jan 06, 2014 | 8.695 | 8.695 | 8.590 | 8.650 | 4,484 | -0.10(-1.14%) |
Jan 03, 2014 | 8.770 | 8.770 | 8.710 | 8.750 | 7,023 | +0.08(+0.92%) |