Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.930 | 7.936 | 7.830 | 7.840 | 428,013 | -0.06(-0.76%) |
Mar 28, 2014 | 7.880 | 7.945 | 7.840 | 7.900 | 399,504 | +0.04(+0.51%) |
Mar 27, 2014 | 7.860 | 7.880 | 7.820 | 7.860 | 318,257 | -0.01(-0.13%) |
Mar 26, 2014 | 7.960 | 7.980 | 7.840 | 7.870 | 478,662 | -0.10(-1.25%) |
Mar 25, 2014 | 7.950 | 8.010 | 7.940 | 7.970 | 372,793 | +0.05(+0.63%) |
Mar 24, 2014 | 8.050 | 8.050 | 7.900 | 7.920 | 1,303,800 | -0.14(-1.74%) |
Mar 21, 2014 | 8.170 | 8.220 | 8.040 | 8.060 | 842,709 | -0.08(-0.98%) |
Mar 20, 2014 | 8.210 | 8.270 | 8.120 | 8.140 | 836,032 | -0.21(-2.51%) |
Mar 19, 2014 | 8.430 | 8.450 | 8.310 | 8.350 | 421,756 | -0.08(-0.95%) |
Mar 18, 2014 | 8.460 | 8.480 | 8.390 | 8.430 | 284,549 | -0.14(-1.63%) |
Mar 17, 2014 | 8.660 | 8.690 | 8.570 | 8.570 | 586,503 | -0.10(-1.15%) |
Mar 14, 2014 | 8.730 | 8.750 | 8.590 | 8.670 | 352,206 | +0.15(+1.76%) |
Mar 13, 2014 | 8.560 | 8.610 | 8.490 | 8.520 | 345,022 | -0.04(-0.47%) |
Mar 12, 2014 | 8.540 | 8.600 | 8.445 | 8.560 | 784,555 | +0.16(+1.90%) |
Mar 11, 2014 | 8.510 | 8.560 | 8.350 | 8.400 | 260,159 | +0.03(+0.36%) |
Mar 10, 2014 | 8.470 | 8.500 | 8.370 | 8.370 | 332,676 | -0.10(-1.18%) |
Mar 07, 2014 | 8.510 | 8.550 | 8.410 | 8.470 | 689,448 | -0.23(-2.70%) |
Mar 06, 2014 | 8.600 | 8.740 | 8.590 | 8.705 | 386,212 | +0.18(+2.05%) |
Mar 05, 2014 | 8.620 | 8.620 | 8.510 | 8.530 | 230,836 | +0.04(+0.47%) |
Mar 04, 2014 | 8.530 | 8.620 | 8.480 | 8.490 | 792,378 | -0.18(-2.08%) |
Mar 03, 2014 | 8.810 | 8.810 | 8.670 | 8.670 | 719,723 | +0.09(+1.05%) |
Feb 28, 2014 | 8.690 | 8.740 | 8.560 | 8.580 | 425,657 | -0.09(-1.04%) |
Feb 27, 2014 | 8.690 | 8.770 | 8.640 | 8.670 | 801,838 | +0.00(+0.00%) |
Feb 26, 2014 | 8.790 | 8.850 | 8.610 | 8.670 | 525,891 | -0.26(-2.91%) |
Feb 25, 2014 | 8.980 | 8.980 | 8.900 | 8.930 | 542,371 | -0.08(-0.89%) |
Feb 24, 2014 | 8.910 | 9.050 | 8.840 | 9.010 | 900,271 | +0.17(+1.92%) |
Feb 21, 2014 | 8.790 | 8.860 | 8.720 | 8.840 | 456,056 | +0.04(+0.45%) |
Feb 20, 2014 | 8.790 | 8.840 | 8.760 | 8.800 | 957,003 | +0.10(+1.15%) |
Feb 19, 2014 | 8.930 | 8.970 | 8.700 | 8.700 | 931,350 | -0.29(-3.23%) |
Feb 18, 2014 | 8.830 | 9.050 | 8.790 | 8.990 | 1,387,127 | +0.25(+2.86%) |
Feb 14, 2014 | 8.630 | 8.740 | 8.740 | 8.740 | 1,382,100 | +0.43(+5.17%) |
Feb 13, 2014 | 8.110 | 8.330 | 8.100 | 8.310 | 948,548 | +0.22(+2.72%) |
Feb 12, 2014 | 8.160 | 8.190 | 8.080 | 8.090 | 676,743 | -0.02(-0.25%) |
Feb 11, 2014 | 8.100 | 8.160 | 8.090 | 8.110 | 1,348,636 | -0.02(-0.25%) |
Feb 10, 2014 | 8.110 | 8.200 | 8.080 | 8.130 | 1,655,092 | +0.08(+0.99%) |
Feb 07, 2014 | 7.960 | 8.070 | 7.910 | 8.050 | 993,187 | +0.11(+1.39%) |
Feb 06, 2014 | 8.010 | 8.020 | 7.940 | 7.940 | 427,980 | -0.01(-0.13%) |
Feb 05, 2014 | 7.990 | 8.030 | 7.920 | 7.950 | 851,874 | +0.15(+1.92%) |
Feb 04, 2014 | 7.730 | 7.820 | 7.730 | 7.800 | 427,530 | +0.08(+1.04%) |
Feb 03, 2014 | 7.730 | 7.840 | 7.718 | 7.720 | 312,631 | +0.06(+0.78%) |
Jan 31, 2014 | 7.730 | 7.750 | 7.650 | 7.660 | 305,094 | -0.02(-0.26%) |
Jan 30, 2014 | 7.730 | 7.780 | 7.650 | 7.680 | 718,298 | -0.20(-2.54%) |
Jan 29, 2014 | 7.880 | 7.915 | 7.790 | 7.880 | 1,484,426 | +0.12(+1.55%) |
Jan 28, 2014 | 7.830 | 7.850 | 7.730 | 7.760 | 683,703 | -0.04(-0.51%) |
Jan 27, 2014 | 7.950 | 7.960 | 7.800 | 7.800 | 788,050 | -0.16(-2.01%) |
Jan 24, 2014 | 8.110 | 8.110 | 7.900 | 7.960 | 578,700 | -0.04(-0.50%) |
Jan 23, 2014 | 8.030 | 8.110 | 7.980 | 8.000 | 808,270 | +0.11(+1.39%) |
Jan 22, 2014 | 7.930 | 7.940 | 7.880 | 7.890 | 404,687 | -0.05(-0.63%) |
Jan 21, 2014 | 7.880 | 7.950 | 7.870 | 7.940 | 693,976 | -0.12(-1.49%) |
Jan 17, 2014 | 8.040 | 8.060 | 8.060 | 8.060 | 558,300 | +0.08(+1.00%) |
Jan 16, 2014 | 8.030 | 8.030 | 7.950 | 7.980 | 297,028 | -0.03(-0.37%) |
Jan 15, 2014 | 7.940 | 8.020 | 7.920 | 8.010 | 546,819 | +0.00(+0.00%) |
Jan 14, 2014 | 8.050 | 8.145 | 7.956 | 8.010 | 509,858 | -0.05(-0.68%) |
Jan 13, 2014 | 7.880 | 8.080 | 7.875 | 8.065 | 847,162 | +0.15(+1.96%) |
Jan 10, 2014 | 7.890 | 7.960 | 7.880 | 7.910 | 314,182 | +0.20(+2.59%) |
Jan 09, 2014 | 7.690 | 7.790 | 7.663 | 7.710 | 379,169 | +0.00(+0.00%) |
Jan 08, 2014 | 7.660 | 7.740 | 7.630 | 7.710 | 372,878 | -0.12(-1.53%) |
Jan 07, 2014 | 7.760 | 7.850 | 7.730 | 7.830 | 560,482 | -0.09(-1.20%) |
Jan 06, 2014 | 7.910 | 8.000 | 7.870 | 7.925 | 557,418 | +0.01(+0.19%) |
Jan 03, 2014 | 7.870 | 7.920 | 7.850 | 7.910 | 465,648 | +0.10(+1.28%) |