Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.932 | 8.144 | 7.923 | 8.093 | 502,528 | +0.22(+2.81%) |
Mar 28, 2014 | 7.719 | 7.983 | 7.719 | 7.872 | 372,720 | +0.17(+2.21%) |
Mar 27, 2014 | 7.558 | 7.813 | 7.481 | 7.702 | 339,595 | +0.11(+1.46%) |
Mar 26, 2014 | 7.974 | 8.093 | 7.558 | 7.592 | 894,820 | -0.37(-4.59%) |
Mar 25, 2014 | 8.034 | 8.127 | 7.889 | 7.957 | 196,053 | -0.03(-0.43%) |
Mar 24, 2014 | 8.212 | 8.238 | 7.855 | 7.991 | 660,108 | -0.22(-2.69%) |
Mar 21, 2014 | 8.042 | 8.323 | 8.019 | 8.212 | 774,305 | +0.23(+2.88%) |
Mar 20, 2014 | 7.906 | 8.059 | 7.872 | 7.983 | 453,641 | +0.01(+0.11%) |
Mar 19, 2014 | 8.399 | 8.484 | 7.864 | 7.974 | 1,622,360 | -0.45(-5.35%) |
Mar 18, 2014 | 8.246 | 8.467 | 8.221 | 8.425 | 394,773 | +0.26(+3.12%) |
Mar 17, 2014 | 8.306 | 8.425 | 8.110 | 8.170 | 471,551 | -0.07(-0.83%) |
Mar 14, 2014 | 8.280 | 8.450 | 8.187 | 8.238 | 435,726 | -0.12(-1.42%) |
Mar 13, 2014 | 8.646 | 8.756 | 8.161 | 8.357 | 985,814 | -0.27(-3.15%) |
Mar 12, 2014 | 8.714 | 8.807 | 8.374 | 8.629 | 1,030,563 | -0.18(-2.03%) |
Mar 11, 2014 | 9.360 | 9.428 | 8.735 | 8.807 | 946,841 | -0.53(-5.65%) |
Mar 10, 2014 | 9.691 | 9.717 | 9.292 | 9.334 | 1,214,552 | -0.38(-3.94%) |
Mar 07, 2014 | 9.445 | 9.759 | 9.343 | 9.717 | 1,670,112 | +0.33(+3.53%) |
Mar 06, 2014 | 9.411 | 9.487 | 9.224 | 9.385 | 1,570,140 | +0.28(+3.08%) |
Mar 05, 2014 | 8.750 | 9.113 | 8.716 | 9.105 | 1,408,521 | +0.40(+4.56%) |
Mar 04, 2014 | 8.657 | 8.834 | 8.538 | 8.708 | 771,480 | +0.14(+1.58%) |
Mar 03, 2014 | 8.522 | 8.657 | 8.429 | 8.572 | 406,639 | -0.08(-0.98%) |
Feb 28, 2014 | 8.775 | 8.775 | 8.361 | 8.657 | 1,259,177 | -0.14(-1.63%) |
Feb 27, 2014 | 9.384 | 9.384 | 8.623 | 8.800 | 1,613,055 | +0.12(+1.36%) |
Feb 26, 2014 | 8.750 | 8.834 | 8.564 | 8.682 | 503,462 | -0.07(-0.77%) |
Feb 25, 2014 | 8.631 | 8.784 | 8.479 | 8.750 | 374,518 | +0.12(+1.37%) |
Feb 24, 2014 | 8.699 | 8.826 | 8.538 | 8.631 | 420,082 | +0.09(+1.09%) |
Feb 21, 2014 | 8.572 | 8.623 | 8.437 | 8.538 | 345,737 | -0.06(-0.69%) |
Feb 20, 2014 | 8.234 | 8.606 | 8.116 | 8.598 | 479,597 | +0.36(+4.41%) |
Feb 19, 2014 | 8.555 | 8.555 | 8.200 | 8.234 | 506,236 | -0.30(-3.47%) |
Feb 18, 2014 | 8.843 | 8.877 | 8.454 | 8.530 | 492,854 | -0.31(-3.54%) |
Feb 14, 2014 | 8.792 | 8.843 | 8.843 | 8.843 | 477,768 | +0.06(+0.67%) |
Feb 13, 2014 | 8.682 | 8.923 | 8.640 | 8.784 | 452,278 | -0.02(-0.19%) |
Feb 12, 2014 | 9.198 | 9.384 | 8.689 | 8.800 | 642,110 | -0.39(-4.23%) |
Feb 11, 2014 | 8.682 | 9.189 | 8.572 | 9.189 | 988,817 | +0.54(+6.26%) |
Feb 10, 2014 | 8.572 | 8.775 | 8.462 | 8.648 | 692,133 | +0.07(+0.79%) |
Feb 07, 2014 | 8.589 | 8.708 | 8.369 | 8.581 | 528,232 | +0.10(+1.20%) |
Feb 06, 2014 | 8.310 | 8.598 | 8.226 | 8.479 | 695,762 | +0.23(+2.77%) |
Feb 05, 2014 | 7.896 | 8.353 | 7.718 | 8.251 | 716,860 | +0.27(+3.39%) |
Feb 04, 2014 | 7.752 | 8.107 | 7.355 | 7.980 | 1,053,569 | +0.18(+2.28%) |
Feb 03, 2014 | 8.285 | 8.724 | 7.609 | 7.803 | 1,139,676 | -0.47(-5.72%) |
Jan 31, 2014 | 7.837 | 8.429 | 7.642 | 8.276 | 736,826 | +0.34(+4.26%) |
Jan 30, 2014 | 7.947 | 8.158 | 7.811 | 7.938 | 320,159 | +0.03(+0.32%) |
Jan 29, 2014 | 7.913 | 8.014 | 7.668 | 7.913 | 409,819 | -0.12(-1.47%) |
Jan 28, 2014 | 7.642 | 8.112 | 7.566 | 8.031 | 683,092 | +0.44(+5.79%) |
Jan 27, 2014 | 7.499 | 7.782 | 7.313 | 7.592 | 653,211 | +0.07(+0.90%) |
Jan 24, 2014 | 8.031 | 8.031 | 7.482 | 7.524 | 1,216,117 | -0.49(-6.12%) |
Jan 23, 2014 | 8.276 | 8.310 | 7.989 | 8.014 | 451,162 | -0.26(-3.17%) |
Jan 22, 2014 | 8.378 | 8.454 | 8.209 | 8.276 | 396,525 | -0.12(-1.41%) |
Jan 21, 2014 | 8.454 | 8.513 | 8.310 | 8.395 | 349,338 | -0.05(-0.60%) |
Jan 17, 2014 | 8.868 | 8.445 | 8.445 | 8.445 | 593,099 | -0.30(-3.38%) |
Jan 16, 2014 | 8.454 | 8.826 | 8.395 | 8.741 | 1,327,490 | +0.35(+4.13%) |
Jan 15, 2014 | 7.625 | 8.403 | 7.659 | 8.395 | 1,322,898 | +0.77(+10.09%) |
Jan 14, 2014 | 7.735 | 7.887 | 7.592 | 7.625 | 1,003,089 | -0.08(-0.99%) |
Jan 13, 2014 | 8.065 | 8.124 | 7.609 | 7.702 | 1,266,235 | -0.34(-4.21%) |
Jan 10, 2014 | 8.496 | 8.606 | 7.862 | 8.040 | 1,484,785 | -0.59(-6.86%) |
Jan 09, 2014 | 9.172 | 9.172 | 8.462 | 8.631 | 919,330 | -0.36(-4.04%) |
Jan 08, 2014 | 8.767 | 9.511 | 8.589 | 8.995 | 3,042,066 | +0.19(+2.11%) |
Jan 07, 2014 | 8.691 | 8.986 | 8.631 | 8.809 | 530,382 | +0.12(+1.36%) |
Jan 06, 2014 | 8.606 | 8.733 | 8.454 | 8.691 | 704,572 | +0.08(+0.98%) |
Jan 03, 2014 | 8.623 | 8.674 | 8.445 | 8.606 | 336,565 | -0.02(-0.20%) |