Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.992 | 8.065 | 7.971 | 8.058 | 14,603,252 | +0.12(+1.46%) |
Mar 28, 2014 | 7.847 | 8.029 | 7.811 | 7.942 | 18,495,998 | +0.12(+1.48%) |
Mar 27, 2014 | 7.934 | 7.967 | 7.775 | 7.826 | 25,509,018 | -0.15(-1.91%) |
Mar 26, 2014 | 8.101 | 8.152 | 7.956 | 7.978 | 18,774,148 | -0.08(-0.99%) |
Mar 25, 2014 | 8.072 | 8.087 | 7.971 | 8.058 | 16,235,591 | +0.03(+0.36%) |
Mar 24, 2014 | 8.087 | 8.210 | 8.000 | 8.029 | 26,551,220 | -0.01(-0.18%) |
Mar 21, 2014 | 8.340 | 8.369 | 8.036 | 8.043 | 69,724,176 | -0.15(-1.86%) |
Mar 20, 2014 | 8.007 | 8.246 | 8.000 | 8.195 | 29,215,594 | +0.15(+1.89%) |
Mar 19, 2014 | 7.847 | 8.108 | 7.826 | 8.043 | 30,069,034 | +0.20(+2.59%) |
Mar 18, 2014 | 7.847 | 7.898 | 7.789 | 7.840 | 13,046,490 | +0.01(+0.09%) |
Mar 17, 2014 | 7.746 | 7.876 | 7.746 | 7.833 | 19,302,424 | +0.12(+1.60%) |
Mar 14, 2014 | 7.724 | 7.826 | 7.688 | 7.709 | 14,760,605 | -0.03(-0.37%) |
Mar 13, 2014 | 7.826 | 7.905 | 7.724 | 7.738 | 19,703,502 | -0.06(-0.74%) |
Mar 12, 2014 | 7.789 | 7.811 | 7.673 | 7.796 | 14,191,915 | -0.01(-0.19%) |
Mar 11, 2014 | 7.891 | 7.934 | 7.775 | 7.811 | 20,005,002 | -0.07(-0.92%) |
Mar 10, 2014 | 7.956 | 7.999 | 7.833 | 7.883 | 19,911,896 | -0.11(-1.36%) |
Mar 07, 2014 | 7.941 | 8.035 | 7.927 | 7.992 | 27,212,240 | +0.16(+2.03%) |
Mar 06, 2014 | 7.797 | 7.891 | 7.775 | 7.833 | 20,830,278 | +0.07(+0.93%) |
Mar 05, 2014 | 7.782 | 7.869 | 7.739 | 7.760 | 22,048,334 | -0.04(-0.46%) |
Mar 04, 2014 | 7.717 | 7.825 | 7.688 | 7.797 | 17,927,664 | +0.18(+2.37%) |
Mar 03, 2014 | 7.637 | 7.666 | 7.565 | 7.616 | 16,127,235 | -0.08(-1.03%) |
Feb 28, 2014 | 7.652 | 7.786 | 7.623 | 7.695 | 18,831,636 | +0.05(+0.66%) |
Feb 27, 2014 | 7.601 | 7.659 | 7.543 | 7.645 | 10,869,977 | +0.04(+0.48%) |
Feb 26, 2014 | 7.580 | 7.616 | 7.514 | 7.609 | 15,031,715 | +0.05(+0.67%) |
Feb 25, 2014 | 7.565 | 7.609 | 7.507 | 7.558 | 18,229,272 | +0.01(+0.10%) |
Feb 24, 2014 | 7.442 | 7.587 | 7.406 | 7.551 | 17,848,014 | +0.14(+1.95%) |
Feb 21, 2014 | 7.392 | 7.500 | 7.370 | 7.406 | 15,077,955 | +0.01(+0.20%) |
Feb 20, 2014 | 7.305 | 7.420 | 7.254 | 7.392 | 18,405,618 | +0.09(+1.19%) |
Feb 19, 2014 | 7.486 | 7.496 | 7.283 | 7.305 | 19,023,906 | -0.20(-2.60%) |
Feb 18, 2014 | 7.486 | 7.536 | 7.471 | 7.500 | 8,685,946 | +0.01(+0.19%) |
Feb 14, 2014 | 7.449 | 7.486 | 7.486 | 7.486 | 10,423,075 | +0.04(+0.49%) |
Feb 13, 2014 | 7.345 | 7.457 | 7.326 | 7.449 | 11,747,719 | +0.04(+0.49%) |
Feb 12, 2014 | 7.449 | 7.543 | 7.392 | 7.413 | 12,893,932 | -0.04(-0.49%) |
Feb 11, 2014 | 7.370 | 7.471 | 7.312 | 7.449 | 16,883,474 | +0.07(+0.98%) |
Feb 10, 2014 | 7.406 | 7.449 | 7.319 | 7.377 | 15,023,242 | -0.02(-0.29%) |
Feb 07, 2014 | 7.457 | 7.507 | 7.312 | 7.399 | 24,386,190 | -0.03(-0.39%) |
Feb 06, 2014 | 7.175 | 7.435 | 7.146 | 7.428 | 24,182,814 | +0.27(+3.74%) |
Feb 05, 2014 | 7.182 | 7.218 | 7.109 | 7.160 | 20,724,934 | -0.05(-0.70%) |
Feb 04, 2014 | 7.167 | 7.334 | 7.091 | 7.211 | 21,325,374 | +0.11(+1.53%) |
Feb 03, 2014 | 7.370 | 7.370 | 7.081 | 7.102 | 25,246,274 | -0.25(-3.44%) |
Jan 31, 2014 | 7.442 | 7.457 | 7.341 | 7.355 | 21,559,036 | -0.19(-2.49%) |
Jan 30, 2014 | 7.543 | 7.558 | 7.446 | 7.543 | 11,846,515 | +0.09(+1.16%) |
Jan 29, 2014 | 7.572 | 7.594 | 7.399 | 7.457 | 25,591,310 | -0.16(-2.09%) |
Jan 28, 2014 | 7.630 | 7.656 | 7.500 | 7.616 | 18,528,224 | +0.09(+1.15%) |
Jan 27, 2014 | 7.666 | 7.674 | 7.464 | 7.529 | 23,087,856 | -0.10(-1.33%) |
Jan 24, 2014 | 7.840 | 7.869 | 7.609 | 7.630 | 30,726,800 | -0.27(-3.39%) |
Jan 23, 2014 | 7.912 | 7.919 | 7.782 | 7.898 | 34,089,380 | -0.07(-0.91%) |
Jan 22, 2014 | 7.869 | 8.014 | 7.836 | 7.970 | 27,941,468 | +0.12(+1.47%) |
Jan 21, 2014 | 7.674 | 7.891 | 7.594 | 7.854 | 54,928,976 | +0.21(+2.74%) |
Jan 17, 2014 | 7.594 | 7.645 | 7.645 | 7.645 | 32,211,096 | +0.07(+0.86%) |
Jan 16, 2014 | 7.630 | 7.645 | 7.529 | 7.580 | 19,145,912 | -0.11(-1.41%) |
Jan 15, 2014 | 7.500 | 7.729 | 7.500 | 7.688 | 31,791,840 | +0.19(+2.51%) |
Jan 14, 2014 | 7.536 | 7.587 | 7.442 | 7.500 | 24,724,640 | +0.04(+0.58%) |
Jan 13, 2014 | 7.565 | 7.601 | 7.420 | 7.457 | 22,955,792 | -0.12(-1.62%) |
Jan 10, 2014 | 7.514 | 7.601 | 7.471 | 7.580 | 28,504,400 | +0.02(+0.29%) |
Jan 09, 2014 | 7.428 | 7.561 | 7.428 | 7.558 | 46,859,456 | +0.14(+1.95%) |
Jan 08, 2014 | 7.312 | 7.442 | 7.298 | 7.413 | 25,219,760 | +0.11(+1.49%) |
Jan 07, 2014 | 7.370 | 7.392 | 7.250 | 7.305 | 30,159,532 | +0.02(+0.30%) |
Jan 06, 2014 | 7.254 | 7.366 | 7.243 | 7.283 | 36,526,096 | +0.14(+2.03%) |
Jan 03, 2014 | 7.175 | 7.203 | 7.109 | 7.138 | 9,229,500 | -0.01(-0.20%) |