Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.320 | 8.460 | 8.320 | 8.400 | 7,587 | +0.13(+1.57%) |
Mar 28, 2014 | 8.270 | 8.290 | 8.240 | 8.270 | 1,965 | +0.06(+0.73%) |
Mar 27, 2014 | 8.400 | 8.400 | 8.210 | 8.210 | 8,300 | -0.24(-2.84%) |
Mar 26, 2014 | 8.480 | 8.480 | 8.450 | 8.450 | 2,100 | +0.03(+0.36%) |
Mar 25, 2014 | 8.420 | 8.420 | 8.400 | 8.420 | 6,868 | +0.03(+0.36%) |
Mar 24, 2014 | 8.420 | 8.420 | 8.390 | 8.390 | 4,560 | +0.02(+0.24%) |
Mar 21, 2014 | 8.340 | 8.420 | 8.340 | 8.370 | 3,793 | +0.09(+1.09%) |
Mar 20, 2014 | 8.210 | 8.270 | 8.210 | 8.280 | 1,150 | +0.13(+1.60%) |
Mar 19, 2014 | 8.320 | 8.320 | 8.150 | 8.150 | 1,800 | -0.12(-1.45%) |
Mar 17, 2014 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | +0.01(+0.12%) |
Mar 14, 2014 | 8.260 | 8.260 | 8.260 | 8.260 | 300 | -0.08(-0.96%) |
Mar 13, 2014 | 8.530 | 8.530 | 8.340 | 8.340 | 5,731 | -0.13(-1.53%) |
Mar 12, 2014 | 8.400 | 8.480 | 8.400 | 8.470 | 7,500 | +0.02(+0.24%) |
Mar 11, 2014 | 8.300 | 8.450 | 8.300 | 8.450 | 20,400 | +0.18(+2.18%) |
Mar 10, 2014 | 8.230 | 8.270 | 8.180 | 8.270 | 2,864 | +0.09(+1.10%) |
Mar 07, 2014 | 8.250 | 8.250 | 8.180 | 8.180 | 12,460 | -0.06(-0.73%) |
Mar 06, 2014 | 8.240 | 8.240 | 8.240 | 8.240 | 4,500 | +0.05(+0.61%) |
Mar 05, 2014 | 8.200 | 8.200 | 8.170 | 8.190 | 3,000 | +0.04(+0.49%) |
Mar 04, 2014 | 8.070 | 8.200 | 8.070 | 8.150 | 5,600 | +0.14(+1.75%) |
Mar 03, 2014 | 8.060 | 8.060 | 8.010 | 8.010 | 6,694 | -0.10(-1.23%) |
Feb 28, 2014 | 8.200 | 8.200 | 8.110 | 8.110 | 6,685 | -0.07(-0.86%) |
Feb 27, 2014 | 8.170 | 8.180 | 8.170 | 8.180 | 3,500 | +0.08(+0.99%) |
Feb 26, 2014 | 8.110 | 8.140 | 8.050 | 8.100 | 5,100 | +0.04(+0.50%) |
Feb 25, 2014 | 8.100 | 8.100 | 8.060 | 8.060 | 600 | -0.01(-0.12%) |
Feb 24, 2014 | 8.130 | 8.130 | 8.060 | 8.070 | 2,800 | -0.01(-0.12%) |
Feb 21, 2014 | 8.140 | 8.180 | 8.080 | 8.080 | 2,800 | -0.10(-1.22%) |
Feb 20, 2014 | 8.080 | 8.180 | 8.080 | 8.180 | 5,700 | +0.10(+1.24%) |
Feb 19, 2014 | 8.010 | 8.100 | 8.010 | 8.080 | 5,350 | +0.12(+1.51%) |
Feb 14, 2014 | 7.960 | 7.960 | 7.960 | 7.960 | 0 | -0.02(-0.25%) |
Feb 13, 2014 | 7.810 | 7.980 | 7.800 | 7.980 | 4,200 | +0.12(+1.53%) |
Feb 12, 2014 | 7.850 | 7.860 | 7.850 | 7.860 | 2,300 | +0.06(+0.77%) |
Feb 11, 2014 | 7.670 | 7.870 | 7.670 | 7.800 | 3,500 | +0.17(+2.23%) |
Feb 10, 2014 | 7.640 | 7.640 | 7.580 | 7.630 | 1,470 | -0.01(-0.13%) |
Feb 07, 2014 | 7.750 | 7.750 | 7.610 | 7.640 | 8,070 | -0.16(-2.05%) |
Feb 06, 2014 | 7.580 | 7.800 | 7.580 | 7.800 | 8,500 | +0.27(+3.59%) |
Feb 05, 2014 | 7.410 | 7.530 | 7.300 | 7.530 | 5,116 | +0.13(+1.76%) |
Feb 04, 2014 | 7.430 | 7.430 | 7.400 | 7.400 | 2,900 | -0.02(-0.27%) |
Feb 03, 2014 | 7.500 | 7.500 | 7.420 | 7.420 | 5,336 | -0.08(-1.07%) |
Jan 31, 2014 | 7.600 | 7.600 | 7.490 | 7.500 | 5,975 | -0.25(-3.23%) |
Jan 30, 2014 | 7.700 | 7.750 | 7.670 | 7.750 | 8,200 | +0.10(+1.31%) |
Jan 29, 2014 | 7.790 | 7.790 | 7.610 | 7.650 | 10,400 | -0.19(-2.42%) |
Jan 28, 2014 | 7.760 | 7.840 | 7.750 | 7.840 | 4,100 | +0.05(+0.64%) |
Jan 27, 2014 | 7.980 | 7.980 | 7.600 | 7.790 | 30,370 | -0.23(-2.87%) |
Jan 24, 2014 | 8.280 | 8.280 | 8.000 | 8.020 | 10,150 | -0.33(-3.95%) |
Jan 23, 2014 | 8.340 | 8.350 | 8.310 | 8.350 | 6,150 | -0.04(-0.48%) |
Jan 22, 2014 | 8.310 | 8.400 | 8.300 | 8.390 | 6,275 | -0.01(-0.12%) |
Jan 21, 2014 | 8.490 | 8.500 | 8.310 | 8.400 | 8,900 | -0.07(-0.83%) |
Jan 20, 2014 | 8.390 | 8.490 | 8.260 | 8.470 | 10,600 | +0.13(+1.56%) |
Jan 17, 2014 | 8.160 | 8.340 | 8.160 | 8.340 | 1,950 | +0.14(+1.71%) |
Jan 16, 2014 | 8.150 | 8.200 | 8.100 | 8.200 | 10,268 | +0.05(+0.61%) |
Jan 15, 2014 | 8.200 | 8.200 | 7.940 | 8.150 | 2,600 | -0.01(-0.12%) |
Jan 14, 2014 | 8.190 | 8.190 | 8.130 | 8.160 | 5,850 | -0.04(-0.49%) |
Jan 13, 2014 | 8.210 | 8.210 | 8.200 | 8.200 | 1,400 | -0.06(-0.73%) |
Jan 10, 2014 | 8.290 | 8.290 | 8.260 | 8.260 | 2,500 | +0.03(+0.36%) |
Jan 09, 2014 | 8.200 | 8.230 | 8.180 | 8.230 | 6,727 | +0.03(+0.37%) |
Jan 08, 2014 | 8.200 | 8.200 | 8.150 | 8.200 | 2,700 | -0.05(-0.61%) |
Jan 07, 2014 | 8.260 | 8.260 | 8.250 | 8.250 | 700 | -0.05(-0.60%) |
Jan 06, 2014 | 8.300 | 8.300 | 8.300 | 8.300 | 1,753 | +0.01(+0.12%) |
Jan 03, 2014 | 8.360 | 8.360 | 8.280 | 8.290 | 8,272 | -0.07(-0.84%) |