Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.929 | 8.142 | 7.921 | 8.091 | 502,683 | +0.22(+2.81%) |
Mar 28, 2014 | 7.717 | 7.980 | 7.717 | 7.870 | 372,835 | +0.17(+2.21%) |
Mar 27, 2014 | 7.555 | 7.810 | 7.479 | 7.700 | 339,700 | +0.11(+1.46%) |
Mar 26, 2014 | 7.972 | 8.091 | 7.555 | 7.589 | 895,098 | -0.37(-4.59%) |
Mar 25, 2014 | 8.031 | 8.125 | 7.887 | 7.955 | 196,114 | -0.03(-0.43%) |
Mar 24, 2014 | 8.210 | 8.235 | 7.853 | 7.989 | 660,312 | -0.22(-2.69%) |
Mar 21, 2014 | 8.040 | 8.320 | 8.017 | 8.210 | 774,545 | +0.23(+2.88%) |
Mar 20, 2014 | 7.904 | 8.057 | 7.870 | 7.980 | 453,781 | +0.01(+0.11%) |
Mar 19, 2014 | 8.397 | 8.482 | 7.861 | 7.972 | 1,622,863 | -0.45(-5.35%) |
Mar 18, 2014 | 8.244 | 8.465 | 8.218 | 8.422 | 394,895 | +0.25(+3.12%) |
Mar 17, 2014 | 8.303 | 8.422 | 8.108 | 8.167 | 471,697 | -0.07(-0.83%) |
Mar 14, 2014 | 8.278 | 8.448 | 8.184 | 8.235 | 435,861 | -0.12(-1.42%) |
Mar 13, 2014 | 8.643 | 8.754 | 8.159 | 8.354 | 986,119 | -0.27(-3.15%) |
Mar 12, 2014 | 8.711 | 8.805 | 8.371 | 8.626 | 1,030,882 | -0.18(-2.03%) |
Mar 11, 2014 | 9.357 | 9.425 | 8.732 | 8.805 | 947,134 | -0.53(-5.65%) |
Mar 10, 2014 | 9.688 | 9.714 | 9.289 | 9.331 | 1,214,928 | -0.38(-3.94%) |
Mar 07, 2014 | 9.442 | 9.756 | 9.340 | 9.714 | 1,670,629 | +0.33(+3.53%) |
Mar 06, 2014 | 9.408 | 9.484 | 9.221 | 9.382 | 1,570,626 | +0.28(+3.08%) |
Mar 05, 2014 | 8.747 | 9.110 | 8.713 | 9.102 | 1,408,957 | +0.40(+4.56%) |
Mar 04, 2014 | 8.654 | 8.832 | 8.536 | 8.705 | 771,719 | +0.14(+1.58%) |
Mar 03, 2014 | 8.519 | 8.654 | 8.426 | 8.570 | 406,765 | -0.08(-0.98%) |
Feb 28, 2014 | 8.772 | 8.772 | 8.358 | 8.654 | 1,259,567 | -0.14(-1.63%) |
Feb 27, 2014 | 9.381 | 9.381 | 8.620 | 8.798 | 1,613,555 | +0.12(+1.36%) |
Feb 26, 2014 | 8.747 | 8.832 | 8.561 | 8.679 | 503,618 | -0.07(-0.77%) |
Feb 25, 2014 | 8.629 | 8.781 | 8.477 | 8.747 | 374,634 | +0.12(+1.37%) |
Feb 24, 2014 | 8.696 | 8.823 | 8.536 | 8.629 | 420,212 | +0.09(+1.09%) |
Feb 21, 2014 | 8.570 | 8.620 | 8.434 | 8.536 | 345,844 | -0.06(-0.69%) |
Feb 20, 2014 | 8.232 | 8.603 | 8.114 | 8.595 | 479,746 | +0.36(+4.41%) |
Feb 19, 2014 | 8.553 | 8.553 | 8.198 | 8.232 | 506,393 | -0.30(-3.47%) |
Feb 18, 2014 | 8.840 | 8.874 | 8.451 | 8.527 | 493,007 | -0.31(-3.54%) |
Feb 14, 2014 | 8.789 | 8.840 | 8.840 | 8.840 | 477,916 | +0.06(+0.67%) |
Feb 13, 2014 | 8.679 | 8.920 | 8.637 | 8.781 | 452,418 | -0.02(-0.19%) |
Feb 12, 2014 | 9.195 | 9.381 | 8.686 | 8.798 | 642,308 | -0.39(-4.23%) |
Feb 11, 2014 | 8.679 | 9.187 | 8.570 | 9.187 | 989,124 | +0.54(+6.26%) |
Feb 10, 2014 | 8.570 | 8.772 | 8.460 | 8.646 | 692,347 | +0.07(+0.79%) |
Feb 07, 2014 | 8.586 | 8.705 | 8.367 | 8.578 | 528,395 | +0.10(+1.20%) |
Feb 06, 2014 | 8.308 | 8.595 | 8.223 | 8.477 | 695,977 | +0.23(+2.77%) |
Feb 05, 2014 | 7.893 | 8.350 | 7.716 | 8.248 | 717,082 | +0.27(+3.39%) |
Feb 04, 2014 | 7.750 | 8.105 | 7.353 | 7.978 | 1,053,895 | +0.18(+2.28%) |
Feb 03, 2014 | 8.282 | 8.722 | 7.606 | 7.801 | 1,140,029 | -0.47(-5.72%) |
Jan 31, 2014 | 7.834 | 8.426 | 7.640 | 8.274 | 737,054 | +0.34(+4.26%) |
Jan 30, 2014 | 7.944 | 8.155 | 7.809 | 7.936 | 320,258 | +0.03(+0.32%) |
Jan 29, 2014 | 7.910 | 8.012 | 7.665 | 7.910 | 409,946 | -0.12(-1.47%) |
Jan 28, 2014 | 7.640 | 8.109 | 7.564 | 8.029 | 683,303 | +0.44(+5.79%) |
Jan 27, 2014 | 7.496 | 7.779 | 7.310 | 7.589 | 653,413 | +0.07(+0.90%) |
Jan 24, 2014 | 8.029 | 8.029 | 7.479 | 7.522 | 1,216,494 | -0.49(-6.12%) |
Jan 23, 2014 | 8.274 | 8.308 | 7.986 | 8.012 | 451,302 | -0.26(-3.17%) |
Jan 22, 2014 | 8.375 | 8.451 | 8.206 | 8.274 | 396,647 | -0.12(-1.41%) |
Jan 21, 2014 | 8.451 | 8.510 | 8.308 | 8.392 | 349,446 | -0.05(-0.60%) |
Jan 17, 2014 | 8.865 | 8.443 | 8.443 | 8.443 | 593,283 | -0.30(-3.38%) |
Jan 16, 2014 | 8.451 | 8.823 | 8.392 | 8.739 | 1,327,901 | +0.35(+4.13%) |
Jan 15, 2014 | 7.623 | 8.401 | 7.657 | 8.392 | 1,323,307 | +0.77(+10.09%) |
Jan 14, 2014 | 7.733 | 7.885 | 7.589 | 7.623 | 1,003,400 | -0.08(-0.99%) |
Jan 13, 2014 | 8.063 | 8.122 | 7.606 | 7.699 | 1,266,627 | -0.34(-4.21%) |
Jan 10, 2014 | 8.494 | 8.603 | 7.860 | 8.037 | 1,485,245 | -0.59(-6.86%) |
Jan 09, 2014 | 9.170 | 9.170 | 8.460 | 8.629 | 919,615 | -0.36(-4.04%) |
Jan 08, 2014 | 8.764 | 9.508 | 8.586 | 8.992 | 3,043,008 | +0.19(+2.11%) |
Jan 07, 2014 | 8.688 | 8.984 | 8.629 | 8.806 | 530,547 | +0.12(+1.36%) |
Jan 06, 2014 | 8.603 | 8.730 | 8.451 | 8.688 | 704,790 | +0.08(+0.98%) |
Jan 03, 2014 | 8.620 | 8.671 | 8.443 | 8.603 | 336,669 | -0.02(-0.20%) |