Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.790 | 8.044 | 7.651 | 7.999 | 620,456 | +0.27(+3.48%) |
Mar 28, 2014 | 7.546 | 7.790 | 7.546 | 7.730 | 396,311 | +0.17(+2.24%) |
Mar 27, 2014 | 7.187 | 7.606 | 7.127 | 7.561 | 456,434 | +0.39(+5.42%) |
Mar 26, 2014 | 7.616 | 7.661 | 7.147 | 7.172 | 406,630 | -0.37(-4.95%) |
Mar 25, 2014 | 7.451 | 7.646 | 7.386 | 7.546 | 373,223 | +0.13(+1.82%) |
Mar 24, 2014 | 7.536 | 7.675 | 7.267 | 7.411 | 642,015 | -0.12(-1.65%) |
Mar 21, 2014 | 7.606 | 7.705 | 7.516 | 7.536 | 396,193 | -0.02(-0.26%) |
Mar 20, 2014 | 7.720 | 7.820 | 7.506 | 7.556 | 353,525 | -0.18(-2.32%) |
Mar 19, 2014 | 7.666 | 7.895 | 7.610 | 7.735 | 305,514 | +0.08(+1.04%) |
Mar 18, 2014 | 7.571 | 7.710 | 7.501 | 7.656 | 225,279 | +0.11(+1.45%) |
Mar 17, 2014 | 7.641 | 7.705 | 7.481 | 7.546 | 377,148 | -0.06(-0.85%) |
Mar 14, 2014 | 7.501 | 7.671 | 7.501 | 7.611 | 273,534 | +0.06(+0.79%) |
Mar 13, 2014 | 7.606 | 7.641 | 7.548 | 7.551 | 259,919 | -0.03(-0.39%) |
Mar 12, 2014 | 7.441 | 7.636 | 7.441 | 7.581 | 288,117 | +0.12(+1.60%) |
Mar 11, 2014 | 7.800 | 7.830 | 7.401 | 7.461 | 646,064 | -0.33(-4.22%) |
Mar 10, 2014 | 7.750 | 7.840 | 7.690 | 7.790 | 376,658 | +0.02(+0.32%) |
Mar 07, 2014 | 7.875 | 7.880 | 7.700 | 7.765 | 277,814 | +0.00(+0.06%) |
Mar 06, 2014 | 7.596 | 7.850 | 7.521 | 7.760 | 504,206 | +0.18(+2.37%) |
Mar 05, 2014 | 7.511 | 7.700 | 7.496 | 7.581 | 407,838 | +0.09(+1.26%) |
Mar 04, 2014 | 7.476 | 7.536 | 7.334 | 7.486 | 448,542 | +0.11(+1.54%) |
Mar 03, 2014 | 7.466 | 7.565 | 7.318 | 7.372 | 472,969 | -0.14(-1.91%) |
Feb 28, 2014 | 7.451 | 7.639 | 7.432 | 7.516 | 488,604 | +0.08(+1.13%) |
Feb 27, 2014 | 7.546 | 7.546 | 7.402 | 7.432 | 521,130 | -0.13(-1.77%) |
Feb 26, 2014 | 7.422 | 7.647 | 7.055 | 7.565 | 2,030,121 | -0.30(-3.78%) |
Feb 25, 2014 | 8.179 | 8.219 | 7.862 | 7.862 | 1,023,190 | -0.31(-3.76%) |
Feb 24, 2014 | 8.531 | 8.575 | 8.085 | 8.169 | 660,143 | -0.33(-3.85%) |
Feb 21, 2014 | 8.481 | 8.610 | 8.377 | 8.496 | 481,345 | +0.07(+0.88%) |
Feb 20, 2014 | 8.145 | 8.461 | 8.120 | 8.422 | 587,973 | +0.29(+3.59%) |
Feb 19, 2014 | 8.080 | 8.343 | 8.080 | 8.130 | 533,913 | +0.05(+0.67%) |
Feb 18, 2014 | 7.917 | 8.145 | 7.897 | 8.075 | 580,775 | +0.19(+2.39%) |
Feb 14, 2014 | 7.744 | 7.887 | 7.887 | 7.887 | 315,080 | +0.13(+1.72%) |
Feb 13, 2014 | 7.793 | 7.823 | 7.555 | 7.753 | 500,139 | -0.08(-1.01%) |
Feb 12, 2014 | 7.897 | 7.976 | 7.719 | 7.833 | 443,760 | -0.03(-0.44%) |
Feb 11, 2014 | 7.932 | 8.070 | 7.848 | 7.867 | 267,181 | -0.07(-0.87%) |
Feb 10, 2014 | 7.986 | 8.080 | 7.874 | 7.937 | 387,580 | -0.00(-0.06%) |
Feb 07, 2014 | 8.046 | 8.166 | 7.833 | 7.942 | 297,326 | -0.05(-0.68%) |
Feb 06, 2014 | 7.674 | 8.125 | 7.625 | 7.996 | 673,099 | +0.35(+4.53%) |
Feb 05, 2014 | 7.902 | 7.926 | 7.630 | 7.649 | 544,456 | -0.29(-3.62%) |
Feb 04, 2014 | 8.254 | 8.341 | 7.872 | 7.937 | 340,635 | -0.29(-3.55%) |
Feb 03, 2014 | 8.397 | 8.491 | 8.214 | 8.229 | 480,377 | -0.27(-3.15%) |
Jan 31, 2014 | 8.392 | 8.570 | 8.314 | 8.496 | 314,960 | +0.00(+0.00%) |
Jan 30, 2014 | 8.635 | 8.676 | 8.496 | 8.496 | 260,153 | -0.04(-0.52%) |
Jan 29, 2014 | 8.783 | 8.907 | 8.536 | 8.541 | 408,780 | -0.31(-3.52%) |
Jan 28, 2014 | 8.991 | 9.021 | 8.773 | 8.853 | 354,089 | -0.14(-1.54%) |
Jan 27, 2014 | 8.932 | 9.090 | 8.823 | 8.991 | 485,467 | +0.13(+1.51%) |
Jan 24, 2014 | 9.090 | 9.090 | 8.833 | 8.858 | 349,506 | -0.27(-2.93%) |
Jan 23, 2014 | 9.249 | 9.268 | 8.991 | 9.125 | 397,277 | -0.15(-1.65%) |
Jan 22, 2014 | 9.531 | 9.531 | 9.249 | 9.278 | 300,790 | -0.25(-2.60%) |
Jan 21, 2014 | 9.709 | 9.749 | 9.521 | 9.526 | 431,740 | -0.14(-1.43%) |
Jan 17, 2014 | 9.407 | 9.665 | 9.665 | 9.665 | 670,959 | +0.23(+2.47%) |
Jan 16, 2014 | 9.358 | 9.462 | 9.244 | 9.432 | 630,168 | +0.04(+0.47%) |
Jan 15, 2014 | 9.368 | 9.467 | 9.283 | 9.387 | 828,991 | +0.02(+0.21%) |
Jan 14, 2014 | 8.882 | 9.595 | 8.757 | 9.368 | 1,169,799 | +0.46(+5.17%) |
Jan 13, 2014 | 9.150 | 9.278 | 8.798 | 8.907 | 1,753,622 | -0.25(-2.76%) |
Jan 10, 2014 | 9.288 | 9.288 | 9.051 | 9.160 | 1,282,662 | -0.16(-1.70%) |
Jan 09, 2014 | 9.447 | 9.530 | 9.224 | 9.318 | 481,446 | -0.13(-1.36%) |
Jan 08, 2014 | 9.481 | 9.580 | 9.283 | 9.447 | 542,390 | -0.05(-0.57%) |
Jan 07, 2014 | 9.516 | 9.665 | 9.393 | 9.501 | 324,558 | +0.02(+0.21%) |
Jan 06, 2014 | 9.977 | 9.977 | 9.365 | 9.481 | 494,213 | -0.47(-4.73%) |
Jan 03, 2014 | 9.833 | 10.03 | 9.788 | 9.952 | 401,054 | +0.14(+1.41%) |