Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.404 | 8.451 | 8.333 | 8.394 | 75,874 | +0.07(+0.81%) |
Mar 28, 2014 | 8.344 | 8.493 | 8.319 | 8.326 | 57,631 | -0.02(-0.30%) |
Mar 27, 2014 | 8.351 | 8.375 | 8.308 | 8.351 | 59,766 | +0.03(+0.38%) |
Mar 26, 2014 | 8.323 | 8.422 | 8.269 | 8.319 | 229,680 | +0.07(+0.86%) |
Mar 25, 2014 | 8.241 | 8.259 | 8.124 | 8.248 | 86,116 | +0.06(+0.69%) |
Mar 24, 2014 | 8.138 | 8.227 | 8.092 | 8.192 | 182,497 | +0.10(+1.27%) |
Mar 21, 2014 | 8.238 | 8.280 | 8.089 | 8.089 | 124,634 | -0.16(-1.89%) |
Mar 20, 2014 | 8.291 | 8.362 | 8.241 | 8.245 | 103,546 | -0.05(-0.64%) |
Mar 19, 2014 | 8.369 | 8.408 | 8.245 | 8.298 | 72,631 | -0.07(-0.80%) |
Mar 18, 2014 | 8.278 | 8.369 | 8.278 | 8.365 | 30,469 | +0.09(+1.07%) |
Mar 17, 2014 | 8.238 | 8.291 | 8.231 | 8.277 | 82,247 | +0.05(+0.65%) |
Mar 14, 2014 | 8.362 | 8.362 | 8.216 | 8.223 | 92,683 | -0.09(-1.02%) |
Mar 13, 2014 | 8.421 | 8.428 | 8.302 | 8.309 | 87,052 | -0.05(-0.59%) |
Mar 12, 2014 | 8.333 | 8.415 | 8.294 | 8.358 | 101,485 | +0.00(+0.00%) |
Mar 11, 2014 | 8.372 | 8.408 | 8.294 | 8.358 | 94,034 | -0.04(-0.49%) |
Mar 10, 2014 | 8.393 | 8.442 | 8.357 | 8.400 | 88,095 | +0.02(+0.21%) |
Mar 07, 2014 | 8.414 | 8.417 | 8.329 | 8.382 | 109,687 | -0.05(-0.63%) |
Mar 06, 2014 | 8.445 | 8.445 | 8.410 | 8.435 | 89,289 | -0.01(-0.08%) |
Mar 05, 2014 | 8.354 | 8.445 | 8.290 | 8.442 | 159,640 | +0.10(+1.14%) |
Mar 04, 2014 | 8.326 | 8.361 | 8.294 | 8.347 | 124,135 | +0.05(+0.63%) |
Mar 03, 2014 | 8.181 | 8.364 | 8.181 | 8.294 | 212,850 | +0.09(+1.12%) |
Feb 28, 2014 | 8.199 | 8.227 | 8.199 | 8.203 | 50,316 | +0.00(+0.00%) |
Feb 27, 2014 | 8.164 | 8.231 | 8.164 | 8.203 | 32,476 | +0.00(+0.04%) |
Feb 26, 2014 | 8.245 | 8.245 | 8.153 | 8.199 | 72,625 | -0.02(-0.26%) |
Feb 25, 2014 | 8.266 | 8.266 | 8.217 | 8.220 | 110,412 | -0.01(-0.17%) |
Feb 24, 2014 | 8.216 | 8.234 | 8.183 | 8.234 | 133,993 | +0.05(+0.62%) |
Feb 21, 2014 | 8.129 | 8.183 | 8.115 | 8.183 | 47,710 | +0.06(+0.74%) |
Feb 20, 2014 | 8.136 | 8.139 | 8.115 | 8.123 | 54,832 | +0.01(+0.15%) |
Feb 19, 2014 | 8.174 | 8.181 | 8.104 | 8.111 | 78,445 | -0.04(-0.47%) |
Feb 18, 2014 | 8.181 | 8.188 | 8.104 | 8.150 | 124,149 | -0.02(-0.30%) |
Feb 14, 2014 | 8.139 | 8.174 | 8.174 | 8.174 | 55,415 | +0.00(+0.04%) |
Feb 13, 2014 | 8.072 | 8.199 | 8.072 | 8.171 | 84,179 | +0.04(+0.52%) |
Feb 12, 2014 | 8.164 | 8.164 | 8.086 | 8.129 | 80,198 | +0.00(+0.03%) |
Feb 11, 2014 | 8.101 | 8.164 | 8.034 | 8.126 | 116,897 | +0.05(+0.68%) |
Feb 10, 2014 | 8.082 | 8.131 | 8.029 | 8.071 | 176,548 | +0.08(+1.00%) |
Feb 07, 2014 | 7.935 | 8.019 | 7.925 | 7.991 | 109,920 | +0.08(+1.02%) |
Feb 06, 2014 | 7.904 | 8.012 | 7.869 | 7.911 | 122,369 | -0.02(-0.22%) |
Feb 05, 2014 | 7.855 | 7.942 | 7.830 | 7.928 | 91,435 | +0.09(+1.16%) |
Feb 04, 2014 | 7.890 | 7.925 | 7.837 | 7.837 | 78,433 | +0.02(+0.22%) |
Feb 03, 2014 | 7.970 | 7.970 | 7.813 | 7.820 | 251,438 | -0.12(-1.50%) |
Jan 31, 2014 | 7.872 | 7.980 | 7.858 | 7.939 | 102,804 | -0.01(-0.09%) |
Jan 30, 2014 | 7.928 | 7.970 | 7.918 | 7.946 | 69,410 | +0.07(+0.89%) |
Jan 29, 2014 | 7.876 | 7.980 | 7.841 | 7.876 | 107,889 | -0.04(-0.49%) |
Jan 28, 2014 | 7.900 | 8.027 | 7.858 | 7.914 | 98,152 | +0.00(+0.00%) |
Jan 27, 2014 | 7.865 | 7.984 | 7.820 | 7.914 | 196,093 | +0.04(+0.53%) |
Jan 24, 2014 | 8.071 | 8.127 | 7.778 | 7.872 | 342,819 | -0.21(-2.63%) |
Jan 23, 2014 | 8.099 | 8.110 | 8.064 | 8.085 | 75,855 | -0.03(-0.39%) |
Jan 22, 2014 | 8.099 | 8.134 | 8.064 | 8.117 | 107,680 | +0.05(+0.61%) |
Jan 21, 2014 | 8.089 | 8.113 | 8.068 | 8.068 | 124,766 | +0.00(+0.00%) |
Jan 17, 2014 | 8.092 | 8.068 | 8.068 | 8.068 | 44,400 | +0.00(+0.04%) |
Jan 16, 2014 | 8.036 | 8.085 | 8.015 | 8.064 | 52,770 | +0.01(+0.13%) |
Jan 15, 2014 | 8.040 | 8.082 | 8.017 | 8.054 | 80,266 | +0.03(+0.38%) |
Jan 14, 2014 | 8.029 | 8.043 | 7.980 | 8.023 | 131,229 | +0.01(+0.10%) |
Jan 13, 2014 | 8.015 | 8.082 | 8.012 | 8.015 | 47,318 | -0.00(-0.04%) |
Jan 10, 2014 | 8.001 | 8.026 | 7.998 | 8.019 | 50,552 | +0.00(+0.04%) |
Jan 09, 2014 | 8.029 | 8.029 | 7.994 | 8.015 | 75,459 | -0.03(-0.32%) |
Jan 08, 2014 | 8.042 | 8.084 | 8.039 | 8.041 | 110,333 | -0.01(-0.18%) |
Jan 07, 2014 | 8.046 | 8.080 | 8.039 | 8.056 | 159,610 | -0.01(-0.13%) |
Jan 06, 2014 | 8.077 | 8.084 | 8.018 | 8.066 | 181,828 | +0.08(+0.95%) |
Jan 03, 2014 | 7.976 | 8.032 | 7.976 | 7.990 | 186,566 | -0.02(-0.26%) |