Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.863 | 8.904 | 8.803 | 8.878 | 1,706,565 | +0.07(+0.84%) |
Mar 28, 2014 | 8.785 | 8.859 | 8.759 | 8.803 | 786,362 | +0.02(+0.21%) |
Mar 27, 2014 | 8.770 | 8.802 | 8.694 | 8.785 | 1,125,173 | +0.00(+0.04%) |
Mar 26, 2014 | 8.829 | 8.859 | 8.766 | 8.781 | 1,132,813 | -0.01(-0.13%) |
Mar 25, 2014 | 8.829 | 8.855 | 8.766 | 8.792 | 982,649 | -0.03(-0.29%) |
Mar 24, 2014 | 8.911 | 8.952 | 8.792 | 8.818 | 1,190,987 | -0.11(-1.25%) |
Mar 21, 2014 | 8.863 | 8.945 | 8.855 | 8.930 | 2,042,159 | +0.13(+1.43%) |
Mar 20, 2014 | 8.688 | 8.826 | 8.614 | 8.803 | 1,267,131 | +0.07(+0.85%) |
Mar 19, 2014 | 8.896 | 8.933 | 8.666 | 8.729 | 3,959,973 | -0.17(-1.96%) |
Mar 18, 2014 | 8.792 | 8.919 | 8.792 | 8.904 | 1,098,647 | +0.09(+1.05%) |
Mar 17, 2014 | 8.833 | 8.837 | 8.766 | 8.811 | 1,054,497 | +0.01(+0.13%) |
Mar 14, 2014 | 8.922 | 8.945 | 8.781 | 8.800 | 1,679,800 | -0.06(-0.71%) |
Mar 13, 2014 | 8.792 | 8.922 | 8.766 | 8.863 | 2,462,991 | +0.10(+1.10%) |
Mar 12, 2014 | 8.666 | 8.772 | 8.659 | 8.766 | 2,281,736 | +0.10(+1.11%) |
Mar 11, 2014 | 8.792 | 8.874 | 8.664 | 8.670 | 2,202,884 | -0.12(-1.39%) |
Mar 10, 2014 | 8.766 | 8.866 | 8.744 | 8.792 | 1,832,494 | -0.00(-0.04%) |
Mar 07, 2014 | 8.971 | 9.015 | 8.768 | 8.796 | 1,743,902 | -0.18(-2.03%) |
Mar 06, 2014 | 9.075 | 9.093 | 8.971 | 8.978 | 1,705,173 | -0.10(-1.10%) |
Mar 05, 2014 | 9.045 | 9.088 | 8.971 | 9.078 | 2,613,989 | +0.04(+0.41%) |
Mar 04, 2014 | 8.993 | 9.067 | 8.952 | 9.041 | 3,203,536 | +0.07(+0.79%) |
Mar 03, 2014 | 8.967 | 9.063 | 8.952 | 8.971 | 1,813,405 | -0.06(-0.70%) |
Feb 28, 2014 | 9.008 | 9.056 | 8.965 | 9.034 | 2,267,468 | +0.04(+0.50%) |
Feb 27, 2014 | 8.945 | 9.008 | 8.933 | 8.989 | 1,379,573 | +0.03(+0.29%) |
Feb 26, 2014 | 8.952 | 9.008 | 8.922 | 8.963 | 1,198,495 | +0.02(+0.21%) |
Feb 25, 2014 | 8.963 | 9.021 | 8.933 | 8.945 | 1,292,003 | +0.00(+0.00%) |
Feb 24, 2014 | 8.926 | 8.989 | 8.881 | 8.945 | 1,533,408 | +0.06(+0.71%) |
Feb 21, 2014 | 8.859 | 8.904 | 8.837 | 8.881 | 1,791,184 | +0.02(+0.25%) |
Feb 20, 2014 | 8.774 | 8.863 | 8.774 | 8.859 | 2,391,927 | +0.07(+0.85%) |
Feb 19, 2014 | 8.852 | 8.881 | 8.770 | 8.785 | 1,673,716 | -0.06(-0.67%) |
Feb 18, 2014 | 8.852 | 8.919 | 8.829 | 8.844 | 2,443,675 | +0.01(+0.08%) |
Feb 14, 2014 | 8.822 | 8.837 | 8.837 | 8.837 | 2,929,562 | +0.03(+0.30%) |
Feb 13, 2014 | 8.770 | 8.889 | 8.751 | 8.811 | 2,310,429 | +0.01(+0.17%) |
Feb 12, 2014 | 8.777 | 8.837 | 8.714 | 8.796 | 2,260,000 | +0.04(+0.51%) |
Feb 11, 2014 | 8.852 | 8.869 | 8.737 | 8.751 | 2,040,094 | -0.04(-0.42%) |
Feb 10, 2014 | 8.744 | 8.822 | 8.666 | 8.789 | 1,708,738 | +0.05(+0.60%) |
Feb 07, 2014 | 8.692 | 8.774 | 8.692 | 8.737 | 3,437,344 | +0.07(+0.81%) |
Feb 06, 2014 | 8.729 | 8.922 | 8.631 | 8.666 | 3,336,731 | -0.02(-0.21%) |
Feb 05, 2014 | 8.692 | 8.748 | 8.644 | 8.685 | 1,788,648 | -0.00(-0.04%) |
Feb 04, 2014 | 8.659 | 8.759 | 8.618 | 8.688 | 1,727,434 | +0.04(+0.47%) |
Feb 03, 2014 | 8.759 | 8.786 | 8.618 | 8.647 | 1,599,828 | -0.10(-1.15%) |
Jan 31, 2014 | 8.633 | 8.796 | 8.633 | 8.748 | 1,594,309 | +0.03(+0.30%) |
Jan 30, 2014 | 8.659 | 8.764 | 8.644 | 8.722 | 1,932,288 | +0.07(+0.82%) |
Jan 29, 2014 | 8.688 | 8.740 | 8.614 | 8.651 | 1,386,020 | -0.04(-0.51%) |
Jan 28, 2014 | 8.614 | 8.748 | 8.592 | 8.696 | 1,982,418 | +0.11(+1.30%) |
Jan 27, 2014 | 8.636 | 8.718 | 8.491 | 8.584 | 1,473,358 | -0.07(-0.82%) |
Jan 24, 2014 | 8.696 | 8.737 | 8.610 | 8.655 | 2,138,122 | -0.05(-0.60%) |
Jan 23, 2014 | 8.703 | 8.744 | 8.673 | 8.707 | 1,621,930 | +0.01(+0.09%) |
Jan 22, 2014 | 8.670 | 8.751 | 8.659 | 8.699 | 1,128,761 | +0.02(+0.26%) |
Jan 21, 2014 | 8.636 | 8.729 | 8.626 | 8.677 | 1,410,731 | +0.06(+0.73%) |
Jan 17, 2014 | 8.666 | 8.614 | 8.614 | 8.614 | 1,366,518 | -0.03(-0.39%) |
Jan 16, 2014 | 8.651 | 8.696 | 8.562 | 8.647 | 1,603,605 | +0.03(+0.34%) |
Jan 15, 2014 | 8.503 | 8.655 | 8.503 | 8.618 | 1,420,272 | +0.12(+1.35%) |
Jan 14, 2014 | 8.577 | 8.633 | 8.488 | 8.503 | 1,331,588 | -0.06(-0.65%) |
Jan 13, 2014 | 8.633 | 8.655 | 8.543 | 8.558 | 1,739,802 | -0.07(-0.86%) |
Jan 10, 2014 | 8.543 | 8.659 | 8.540 | 8.633 | 2,277,006 | +0.14(+1.66%) |
Jan 09, 2014 | 8.584 | 8.584 | 8.480 | 8.491 | 2,268,652 | -0.10(-1.21%) |
Jan 08, 2014 | 8.603 | 8.640 | 8.540 | 8.595 | 1,932,434 | -0.25(-2.85%) |
Jan 07, 2014 | 8.915 | 8.974 | 8.798 | 8.848 | 3,136,483 | -0.06(-0.71%) |
Jan 06, 2014 | 8.766 | 8.971 | 8.729 | 8.911 | 4,593,681 | +0.21(+2.39%) |
Jan 03, 2014 | 8.740 | 8.798 | 8.607 | 8.703 | 2,439,885 | +0.00(+0.04%) |