Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.844 | 7.876 | 7.681 | 7.826 | 6,417,701 | +0.16(+2.04%) |
Mar 28, 2014 | 7.786 | 7.800 | 7.661 | 7.670 | 6,333,820 | +0.04(+0.59%) |
Mar 27, 2014 | 7.746 | 7.746 | 7.594 | 7.625 | 8,074,834 | -0.08(-0.99%) |
Mar 26, 2014 | 7.652 | 7.777 | 7.652 | 7.701 | 8,581,672 | +0.13(+1.77%) |
Mar 25, 2014 | 7.571 | 7.755 | 7.553 | 7.567 | 5,742,995 | +0.16(+2.11%) |
Mar 24, 2014 | 7.464 | 7.536 | 7.357 | 7.410 | 7,023,255 | +0.07(+0.91%) |
Mar 21, 2014 | 7.339 | 7.419 | 7.272 | 7.343 | 11,851,785 | +0.09(+1.30%) |
Mar 20, 2014 | 7.482 | 7.513 | 7.240 | 7.249 | 12,626,807 | -0.26(-3.46%) |
Mar 19, 2014 | 7.500 | 7.585 | 7.451 | 7.509 | 10,024,924 | +0.04(+0.60%) |
Mar 18, 2014 | 7.464 | 7.647 | 7.442 | 7.464 | 17,695,016 | +0.21(+2.84%) |
Mar 17, 2014 | 7.178 | 7.258 | 7.119 | 7.258 | 12,683,245 | +0.11(+1.50%) |
Mar 14, 2014 | 7.012 | 7.207 | 6.940 | 7.151 | 15,032,008 | +0.09(+1.20%) |
Mar 13, 2014 | 7.110 | 7.164 | 6.950 | 7.066 | 25,319,078 | -0.04(-0.57%) |
Mar 12, 2014 | 7.008 | 7.110 | 6.967 | 7.106 | 15,775,081 | -0.01(-0.19%) |
Mar 11, 2014 | 7.101 | 7.173 | 7.034 | 7.119 | 7,801,336 | -0.01(-0.13%) |
Mar 10, 2014 | 7.008 | 7.142 | 6.945 | 7.128 | 6,251,069 | +0.02(+0.31%) |
Mar 07, 2014 | 7.374 | 7.374 | 7.061 | 7.106 | 8,992,292 | -0.27(-3.70%) |
Mar 06, 2014 | 7.459 | 7.556 | 7.370 | 7.379 | 8,156,625 | -0.12(-1.55%) |
Mar 05, 2014 | 7.419 | 7.495 | 7.339 | 7.495 | 9,805,936 | +0.07(+0.90%) |
Mar 04, 2014 | 7.312 | 7.437 | 7.202 | 7.428 | 13,847,225 | +0.30(+4.27%) |
Mar 03, 2014 | 6.761 | 7.272 | 6.739 | 7.124 | 28,966,890 | -0.58(-7.55%) |
Feb 28, 2014 | 7.777 | 7.817 | 7.616 | 7.706 | 10,066,720 | -0.04(-0.58%) |
Feb 27, 2014 | 7.638 | 7.764 | 7.388 | 7.750 | 7,151,335 | +0.01(+0.17%) |
Feb 26, 2014 | 7.710 | 7.806 | 7.531 | 7.737 | 6,820,825 | -0.03(-0.35%) |
Feb 25, 2014 | 7.773 | 7.822 | 7.670 | 7.764 | 6,063,286 | -0.06(-0.80%) |
Feb 24, 2014 | 7.817 | 7.891 | 7.746 | 7.826 | 6,009,942 | +0.01(+0.11%) |
Feb 21, 2014 | 7.782 | 7.871 | 7.750 | 7.817 | 4,428,181 | +0.04(+0.52%) |
Feb 20, 2014 | 7.706 | 7.808 | 7.585 | 7.777 | 7,597,415 | +0.14(+1.88%) |
Feb 19, 2014 | 7.965 | 7.970 | 7.625 | 7.634 | 12,032,062 | -0.48(-5.90%) |
Feb 18, 2014 | 7.987 | 8.166 | 7.929 | 8.113 | 6,852,583 | +0.02(+0.28%) |
Feb 14, 2014 | 8.010 | 8.090 | 8.090 | 8.090 | 3,680,629 | +0.13(+1.57%) |
Feb 13, 2014 | 7.871 | 7.970 | 7.860 | 7.965 | 3,316,367 | -0.09(-1.11%) |
Feb 12, 2014 | 8.072 | 8.158 | 8.019 | 8.055 | 4,003,829 | -0.01(-0.11%) |
Feb 11, 2014 | 8.055 | 8.140 | 8.017 | 8.064 | 6,635,801 | +0.08(+1.01%) |
Feb 10, 2014 | 8.059 | 8.117 | 7.965 | 7.983 | 5,762,361 | -0.11(-1.33%) |
Feb 07, 2014 | 8.090 | 8.117 | 7.961 | 8.090 | 8,717,802 | +0.12(+1.52%) |
Feb 06, 2014 | 7.889 | 8.032 | 7.844 | 7.970 | 7,875,854 | +0.08(+1.02%) |
Feb 05, 2014 | 7.956 | 7.974 | 7.808 | 7.889 | 9,757,731 | +0.06(+0.74%) |
Feb 04, 2014 | 7.804 | 7.889 | 7.750 | 7.831 | 11,186,295 | +0.27(+3.61%) |
Feb 03, 2014 | 7.715 | 7.840 | 7.558 | 7.558 | 5,248,231 | -0.16(-2.09%) |
Jan 31, 2014 | 7.607 | 7.797 | 7.504 | 7.719 | 7,259,586 | +0.01(+0.12%) |
Jan 30, 2014 | 7.791 | 7.916 | 7.706 | 7.710 | 7,765,649 | +0.02(+0.23%) |
Jan 29, 2014 | 7.621 | 7.822 | 7.616 | 7.692 | 9,083,101 | -0.28(-3.48%) |
Jan 28, 2014 | 8.225 | 8.238 | 7.925 | 7.970 | 11,423,498 | -0.27(-3.26%) |
Jan 27, 2014 | 8.283 | 8.337 | 8.171 | 8.238 | 5,814,634 | -0.06(-0.75%) |
Jan 24, 2014 | 8.524 | 8.529 | 8.283 | 8.301 | 7,237,270 | -0.29(-3.34%) |
Jan 23, 2014 | 8.524 | 8.623 | 8.520 | 8.587 | 3,384,210 | -0.07(-0.83%) |
Jan 22, 2014 | 8.681 | 8.690 | 8.560 | 8.659 | 5,238,262 | -0.02(-0.26%) |
Jan 21, 2014 | 8.851 | 8.851 | 8.645 | 8.681 | 5,851,324 | -0.13(-1.52%) |
Jan 17, 2014 | 8.878 | 8.815 | 8.815 | 8.815 | 3,893,377 | -0.09(-0.96%) |
Jan 16, 2014 | 8.972 | 9.003 | 8.878 | 8.900 | 4,221,407 | -0.16(-1.78%) |
Jan 15, 2014 | 9.142 | 9.173 | 9.005 | 9.061 | 2,714,910 | -0.01(-0.10%) |
Jan 14, 2014 | 9.021 | 9.129 | 9.012 | 9.070 | 3,215,131 | +0.10(+1.15%) |
Jan 13, 2014 | 9.052 | 9.075 | 8.950 | 8.967 | 3,267,587 | -0.05(-0.60%) |
Jan 10, 2014 | 9.057 | 9.111 | 8.967 | 9.021 | 4,405,630 | -0.00(-0.05%) |
Jan 09, 2014 | 9.044 | 9.178 | 8.990 | 9.026 | 5,383,013 | -0.27(-2.89%) |
Jan 08, 2014 | 9.352 | 9.366 | 9.254 | 9.294 | 2,931,989 | -0.04(-0.48%) |
Jan 07, 2014 | 9.294 | 9.393 | 9.267 | 9.339 | 2,479,119 | +0.08(+0.82%) |
Jan 06, 2014 | 9.388 | 9.402 | 9.258 | 9.263 | 4,294,005 | -0.19(-2.04%) |
Jan 03, 2014 | 9.554 | 9.616 | 9.415 | 9.455 | 4,191,488 | -0.11(-1.17%) |