Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.484 | 8.583 | 8.484 | 8.523 | 58,112 | +0.01(+0.12%) |
Mar 28, 2014 | 8.415 | 8.612 | 8.405 | 8.513 | 110,468 | +0.32(+3.86%) |
Mar 27, 2014 | 8.178 | 8.237 | 8.168 | 8.197 | 73,871 | -0.05(-0.60%) |
Mar 26, 2014 | 8.355 | 8.355 | 8.237 | 8.247 | 68,741 | -0.07(-0.83%) |
Mar 25, 2014 | 8.296 | 8.355 | 8.267 | 8.316 | 55,974 | -0.01(-0.12%) |
Mar 24, 2014 | 8.346 | 8.355 | 8.306 | 8.326 | 80,866 | -0.17(-1.98%) |
Mar 21, 2014 | 8.513 | 8.592 | 8.346 | 8.494 | 145,237 | +0.29(+3.49%) |
Mar 20, 2014 | 8.296 | 8.336 | 8.207 | 8.207 | 104,722 | -0.13(-1.54%) |
Mar 19, 2014 | 8.395 | 8.444 | 8.296 | 8.336 | 104,731 | +0.05(+0.60%) |
Mar 18, 2014 | 8.346 | 8.385 | 8.276 | 8.286 | 77,318 | -0.03(-0.36%) |
Mar 17, 2014 | 8.346 | 8.371 | 8.306 | 8.316 | 92,500 | +0.09(+1.08%) |
Mar 14, 2014 | 8.237 | 8.286 | 8.197 | 8.227 | 87,376 | +0.03(+0.36%) |
Mar 13, 2014 | 8.346 | 8.385 | 8.158 | 8.197 | 152,195 | -0.13(-1.54%) |
Mar 12, 2014 | 8.346 | 8.355 | 8.276 | 8.326 | 116,824 | -0.10(-1.17%) |
Mar 11, 2014 | 8.573 | 8.597 | 8.405 | 8.425 | 134,759 | -0.15(-1.73%) |
Mar 10, 2014 | 8.573 | 8.612 | 8.523 | 8.573 | 78,485 | -0.07(-0.80%) |
Mar 07, 2014 | 8.741 | 8.741 | 8.592 | 8.642 | 98,681 | -0.20(-2.23%) |
Mar 06, 2014 | 8.780 | 8.928 | 8.780 | 8.839 | 124,354 | +0.10(+1.13%) |
Mar 05, 2014 | 8.701 | 8.790 | 8.652 | 8.741 | 152,658 | -0.09(-1.01%) |
Mar 04, 2014 | 8.810 | 8.849 | 8.800 | 8.829 | 65,255 | +0.03(+0.34%) |
Mar 03, 2014 | 8.790 | 8.800 | 8.741 | 8.800 | 92,309 | -0.02(-0.22%) |
Feb 28, 2014 | 8.869 | 8.918 | 8.780 | 8.820 | 98,672 | -0.20(-2.19%) |
Feb 27, 2014 | 8.978 | 9.027 | 8.948 | 9.017 | 72,568 | +0.11(+1.22%) |
Feb 26, 2014 | 8.889 | 8.938 | 8.849 | 8.909 | 107,501 | -0.05(-0.55%) |
Feb 25, 2014 | 9.057 | 9.076 | 8.918 | 8.958 | 116,624 | -0.26(-2.79%) |
Feb 24, 2014 | 9.254 | 9.284 | 9.195 | 9.215 | 75,076 | -0.14(-1.48%) |
Feb 21, 2014 | 9.323 | 9.363 | 9.294 | 9.353 | 78,519 | +0.00(+0.00%) |
Feb 20, 2014 | 9.264 | 9.363 | 9.244 | 9.353 | 107,507 | +0.19(+2.05%) |
Feb 19, 2014 | 9.116 | 9.195 | 9.099 | 9.165 | 154,539 | -0.03(-0.32%) |
Feb 18, 2014 | 9.116 | 9.234 | 9.106 | 9.195 | 109,618 | +0.06(+0.65%) |
Feb 14, 2014 | 9.027 | 9.136 | 9.136 | 9.136 | 130,411 | +0.06(+0.65%) |
Feb 13, 2014 | 8.988 | 9.116 | 8.909 | 9.076 | 131,523 | +0.01(+0.11%) |
Feb 12, 2014 | 8.988 | 9.146 | 8.988 | 9.067 | 196,400 | -0.08(-0.86%) |
Feb 11, 2014 | 8.879 | 9.185 | 8.879 | 9.146 | 186,094 | +0.29(+3.23%) |
Feb 10, 2014 | 8.859 | 8.938 | 8.810 | 8.859 | 41,315 | -0.03(-0.33%) |
Feb 07, 2014 | 8.879 | 8.928 | 8.849 | 8.889 | 56,392 | +0.07(+0.78%) |
Feb 06, 2014 | 8.711 | 8.859 | 8.681 | 8.820 | 112,218 | +0.20(+2.29%) |
Feb 05, 2014 | 8.602 | 8.691 | 8.573 | 8.622 | 64,810 | +0.01(+0.11%) |
Feb 04, 2014 | 8.592 | 8.642 | 8.523 | 8.612 | 56,527 | +0.06(+0.69%) |
Feb 03, 2014 | 8.780 | 8.780 | 8.543 | 8.553 | 87,885 | -0.20(-2.26%) |
Jan 31, 2014 | 8.780 | 8.928 | 8.691 | 8.750 | 78,411 | -0.04(-0.45%) |
Jan 30, 2014 | 8.879 | 8.889 | 8.770 | 8.790 | 62,258 | +0.04(+0.45%) |
Jan 29, 2014 | 8.859 | 8.938 | 8.721 | 8.750 | 252,730 | -0.27(-2.96%) |
Jan 28, 2014 | 8.958 | 9.061 | 8.839 | 9.017 | 90,609 | +0.09(+1.00%) |
Jan 27, 2014 | 9.027 | 9.037 | 8.829 | 8.928 | 173,380 | -0.15(-1.63%) |
Jan 24, 2014 | 9.215 | 9.215 | 8.997 | 9.076 | 189,998 | -0.17(-1.82%) |
Jan 23, 2014 | 9.284 | 9.284 | 9.205 | 9.244 | 360,476 | -0.10(-1.06%) |
Jan 22, 2014 | 9.205 | 9.412 | 9.205 | 9.343 | 275,328 | +0.19(+2.05%) |
Jan 21, 2014 | 9.136 | 9.175 | 9.017 | 9.155 | 190,812 | +0.04(+0.43%) |
Jan 17, 2014 | 8.988 | 9.116 | 9.116 | 9.116 | 404,803 | +0.11(+1.21%) |
Jan 16, 2014 | 8.879 | 9.047 | 8.879 | 9.007 | 259,005 | +0.18(+2.01%) |
Jan 15, 2014 | 8.671 | 8.968 | 8.671 | 8.829 | 444,489 | -0.03(-0.33%) |
Jan 14, 2014 | 8.780 | 8.928 | 8.770 | 8.859 | 234,516 | +0.08(+0.90%) |
Jan 13, 2014 | 8.790 | 8.839 | 8.691 | 8.780 | 142,486 | +0.24(+2.77%) |
Jan 10, 2014 | 8.425 | 8.553 | 8.395 | 8.543 | 115,492 | +0.26(+3.10%) |
Jan 09, 2014 | 8.365 | 8.365 | 8.227 | 8.286 | 135,586 | -0.05(-0.59%) |
Jan 08, 2014 | 8.286 | 8.375 | 8.207 | 8.336 | 140,110 | +0.09(+1.08%) |
Jan 07, 2014 | 8.197 | 8.257 | 8.148 | 8.247 | 133,297 | +0.07(+0.85%) |
Jan 06, 2014 | 8.267 | 8.296 | 8.168 | 8.178 | 123,077 | -0.16(-1.90%) |
Jan 03, 2014 | 8.385 | 8.553 | 8.306 | 8.336 | 69,195 | -0.03(-0.35%) |