Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.960 | 9.193 | 8.870 | 9.186 | 41,087 | +0.18(+1.98%) |
Mar 28, 2014 | 9.117 | 9.179 | 8.939 | 9.008 | 40,857 | -0.14(-1.50%) |
Mar 27, 2014 | 9.152 | 9.227 | 8.870 | 9.145 | 74,721 | +0.08(+0.91%) |
Mar 26, 2014 | 8.624 | 9.391 | 8.617 | 9.062 | 105,703 | +0.44(+5.09%) |
Mar 25, 2014 | 8.589 | 8.692 | 8.589 | 8.624 | 38,715 | +0.00(+0.00%) |
Mar 24, 2014 | 8.672 | 8.699 | 8.569 | 8.624 | 22,362 | -0.01(-0.08%) |
Mar 21, 2014 | 8.548 | 8.685 | 8.535 | 8.631 | 35,356 | +0.05(+0.64%) |
Mar 20, 2014 | 8.555 | 8.720 | 8.555 | 8.576 | 16,508 | +0.07(+0.81%) |
Mar 19, 2014 | 8.637 | 8.637 | 8.490 | 8.507 | 17,013 | -0.06(-0.72%) |
Mar 18, 2014 | 8.819 | 8.819 | 8.562 | 8.569 | 36,549 | -0.05(-0.56%) |
Mar 17, 2014 | 8.685 | 8.843 | 8.603 | 8.617 | 22,079 | -0.02(-0.24%) |
Mar 14, 2014 | 8.617 | 8.733 | 8.596 | 8.637 | 50,002 | +0.02(+0.24%) |
Mar 13, 2014 | 8.761 | 8.781 | 8.494 | 8.617 | 41,189 | -0.14(-1.57%) |
Mar 12, 2014 | 8.226 | 8.829 | 8.176 | 8.754 | 54,842 | +0.57(+6.95%) |
Mar 11, 2014 | 8.089 | 8.226 | 8.068 | 8.185 | 36,812 | +0.16(+1.96%) |
Mar 10, 2014 | 7.905 | 8.102 | 7.905 | 8.027 | 16,875 | +0.07(+0.94%) |
Mar 07, 2014 | 8.116 | 8.116 | 7.823 | 7.952 | 35,317 | -0.20(-2.42%) |
Mar 06, 2014 | 7.980 | 8.157 | 7.810 | 8.150 | 50,199 | +0.22(+2.74%) |
Mar 05, 2014 | 8.061 | 8.123 | 7.789 | 7.932 | 33,253 | -0.13(-1.60%) |
Mar 04, 2014 | 8.150 | 8.259 | 8.061 | 8.061 | 24,710 | -0.07(-0.84%) |
Mar 03, 2014 | 8.027 | 8.265 | 8.027 | 8.129 | 38,994 | +0.15(+1.88%) |
Feb 28, 2014 | 8.048 | 8.055 | 7.939 | 7.980 | 8,048 | -0.09(-1.10%) |
Feb 27, 2014 | 7.891 | 8.075 | 7.891 | 8.068 | 32,918 | +0.18(+2.24%) |
Feb 26, 2014 | 7.592 | 7.918 | 7.510 | 7.891 | 54,349 | +0.30(+3.94%) |
Feb 25, 2014 | 7.599 | 7.638 | 7.228 | 7.592 | 47,246 | -0.01(-0.09%) |
Feb 24, 2014 | 8.041 | 8.191 | 7.340 | 7.599 | 138,883 | -0.59(-7.23%) |
Feb 21, 2014 | 8.075 | 8.191 | 7.912 | 8.191 | 26,549 | +0.12(+1.43%) |
Feb 20, 2014 | 8.095 | 8.170 | 7.898 | 8.075 | 49,457 | -0.03(-0.42%) |
Feb 19, 2014 | 8.123 | 8.238 | 8.102 | 8.109 | 25,473 | -0.01(-0.17%) |
Feb 18, 2014 | 8.231 | 8.329 | 8.095 | 8.123 | 45,300 | -0.10(-1.24%) |
Feb 14, 2014 | 8.374 | 8.225 | 8.225 | 8.225 | 41,600 | -0.10(-1.23%) |
Feb 13, 2014 | 8.320 | 8.415 | 8.276 | 8.327 | 25,463 | +0.00(+0.00%) |
Feb 12, 2014 | 8.469 | 8.544 | 8.211 | 8.327 | 46,163 | -0.11(-1.29%) |
Feb 11, 2014 | 7.891 | 8.463 | 7.891 | 8.435 | 55,221 | +0.39(+4.82%) |
Feb 10, 2014 | 8.055 | 8.129 | 7.912 | 8.048 | 38,182 | +0.03(+0.42%) |
Feb 07, 2014 | 8.014 | 8.089 | 7.952 | 8.014 | 27,429 | +0.05(+0.68%) |
Feb 06, 2014 | 8.068 | 8.082 | 7.891 | 7.959 | 52,225 | -0.11(-1.35%) |
Feb 05, 2014 | 7.925 | 8.075 | 7.891 | 8.068 | 87,059 | +0.10(+1.28%) |
Feb 04, 2014 | 8.014 | 8.061 | 7.891 | 7.966 | 8,861 | -0.11(-1.35%) |
Feb 03, 2014 | 8.034 | 8.089 | 7.497 | 8.075 | 40,362 | -0.01(-0.17%) |
Jan 31, 2014 | 8.061 | 8.095 | 7.980 | 8.089 | 25,645 | -0.03(-0.42%) |
Jan 30, 2014 | 8.048 | 8.123 | 7.985 | 8.123 | 16,574 | +0.14(+1.70%) |
Jan 29, 2014 | 8.089 | 8.089 | 7.973 | 7.986 | 17,723 | -0.11(-1.34%) |
Jan 28, 2014 | 7.918 | 8.129 | 7.898 | 8.095 | 28,439 | +0.27(+3.39%) |
Jan 27, 2014 | 7.816 | 8.000 | 7.755 | 7.830 | 25,260 | +0.01(+0.17%) |
Jan 24, 2014 | 8.014 | 8.014 | 7.518 | 7.816 | 68,996 | -0.12(-1.54%) |
Jan 23, 2014 | 8.048 | 8.048 | 7.891 | 7.939 | 13,540 | -0.09(-1.10%) |
Jan 22, 2014 | 7.986 | 8.075 | 7.857 | 8.027 | 25,386 | +0.11(+1.37%) |
Jan 21, 2014 | 7.837 | 8.027 | 7.837 | 7.918 | 18,826 | +0.08(+1.04%) |
Jan 17, 2014 | 7.510 | 7.837 | 7.837 | 7.837 | 16,463 | +0.33(+4.35%) |
Jan 16, 2014 | 7.606 | 7.609 | 7.177 | 7.510 | 64,520 | -0.11(-1.43%) |
Jan 15, 2014 | 7.442 | 7.619 | 7.442 | 7.619 | 13,885 | +0.21(+2.85%) |
Jan 14, 2014 | 7.435 | 7.445 | 7.279 | 7.408 | 24,717 | +0.16(+2.16%) |
Jan 13, 2014 | 7.293 | 7.422 | 7.109 | 7.252 | 51,092 | +0.03(+0.47%) |
Jan 10, 2014 | 7.408 | 7.632 | 7.102 | 7.218 | 95,047 | -0.19(-2.57%) |
Jan 09, 2014 | 7.891 | 7.980 | 7.075 | 7.408 | 219,431 | -0.53(-6.68%) |
Jan 08, 2014 | 8.075 | 8.075 | 7.932 | 7.939 | 29,129 | -0.02(-0.26%) |
Jan 07, 2014 | 7.966 | 8.095 | 7.959 | 7.959 | 15,868 | -0.03(-0.34%) |
Jan 06, 2014 | 7.980 | 8.089 | 7.980 | 7.986 | 14,313 | -0.02(-0.25%) |
Jan 03, 2014 | 8.014 | 8.129 | 8.007 | 8.007 | 17,464 | -0.01(-0.08%) |