Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.540 | 8.700 | 8.510 | 8.690 | 8,704,232 | +0.27(+3.21%) |
Mar 28, 2014 | 8.340 | 8.550 | 8.340 | 8.420 | 4,633,236 | +0.10(+1.20%) |
Mar 27, 2014 | 8.420 | 8.420 | 8.200 | 8.320 | 5,839,849 | -0.13(-1.54%) |
Mar 26, 2014 | 8.620 | 8.650 | 8.450 | 8.450 | 5,154,563 | -0.09(-1.05%) |
Mar 25, 2014 | 8.550 | 8.700 | 8.490 | 8.540 | 5,084,584 | +0.01(+0.12%) |
Mar 24, 2014 | 8.570 | 8.620 | 8.400 | 8.530 | 6,862,638 | +0.02(+0.24%) |
Mar 21, 2014 | 8.740 | 8.765 | 8.500 | 8.510 | 6,989,550 | -0.21(-2.41%) |
Mar 20, 2014 | 8.710 | 8.820 | 8.680 | 8.720 | 5,009,436 | +0.03(+0.35%) |
Mar 19, 2014 | 8.880 | 8.920 | 8.650 | 8.690 | 4,230,939 | -0.15(-1.70%) |
Mar 18, 2014 | 8.920 | 9.000 | 8.830 | 8.840 | 4,228,968 | -0.04(-0.45%) |
Mar 17, 2014 | 8.710 | 8.920 | 8.620 | 8.880 | 7,814,085 | +0.20(+2.32%) |
Mar 14, 2014 | 8.800 | 8.830 | 8.650 | 8.679 | 8,348,250 | -0.13(-1.49%) |
Mar 13, 2014 | 9.140 | 9.210 | 8.750 | 8.810 | 11,984,124 | +0.06(+0.69%) |
Mar 12, 2014 | 8.710 | 8.820 | 8.670 | 8.750 | 6,317,316 | +0.02(+0.23%) |
Mar 11, 2014 | 8.910 | 8.940 | 8.730 | 8.730 | 3,928,961 | -0.14(-1.58%) |
Mar 10, 2014 | 9.000 | 9.190 | 8.850 | 8.870 | 5,930,134 | -0.16(-1.77%) |
Mar 07, 2014 | 9.090 | 9.100 | 8.920 | 9.030 | 10,120,114 | +0.03(+0.33%) |
Mar 06, 2014 | 8.790 | 9.010 | 8.790 | 9.000 | 4,923,677 | +0.24(+2.74%) |
Mar 05, 2014 | 8.700 | 8.810 | 8.660 | 8.760 | 6,205,297 | +0.14(+1.62%) |
Mar 04, 2014 | 8.750 | 8.870 | 8.600 | 8.620 | 11,915,738 | +0.00(+0.00%) |
Mar 03, 2014 | 8.700 | 8.750 | 8.570 | 8.620 | 8,192,603 | -0.21(-2.38%) |
Feb 28, 2014 | 8.980 | 9.020 | 8.650 | 8.830 | 7,982,841 | -0.17(-1.89%) |
Feb 27, 2014 | 9.090 | 9.150 | 8.975 | 9.000 | 5,742,837 | -0.05(-0.55%) |
Feb 26, 2014 | 9.090 | 9.150 | 8.990 | 9.050 | 3,078,799 | +0.01(+0.06%) |
Feb 25, 2014 | 8.950 | 9.150 | 8.920 | 9.045 | 4,646,401 | +0.07(+0.84%) |
Feb 24, 2014 | 8.965 | 9.060 | 8.880 | 8.970 | 4,926,649 | +0.02(+0.22%) |
Feb 21, 2014 | 8.750 | 8.970 | 8.670 | 8.950 | 6,520,325 | +0.26(+2.99%) |
Feb 20, 2014 | 8.470 | 8.710 | 8.420 | 8.690 | 5,242,212 | +0.27(+3.21%) |
Feb 19, 2014 | 8.430 | 8.640 | 8.400 | 8.420 | 4,708,020 | +0.00(+0.00%) |
Feb 18, 2014 | 8.540 | 8.600 | 8.410 | 8.420 | 2,810,935 | -0.12(-1.41%) |
Feb 14, 2014 | 8.490 | 8.540 | 8.540 | 8.540 | 2,981,000 | +0.03(+0.35%) |
Feb 13, 2014 | 8.360 | 8.530 | 8.290 | 8.510 | 6,020,449 | +0.05(+0.59%) |
Feb 12, 2014 | 8.510 | 8.530 | 8.370 | 8.460 | 3,613,325 | -0.04(-0.47%) |
Feb 11, 2014 | 8.520 | 8.550 | 8.320 | 8.500 | 6,121,799 | +0.01(+0.12%) |
Feb 10, 2014 | 8.710 | 8.750 | 8.410 | 8.490 | 6,291,494 | -0.20(-2.30%) |
Feb 07, 2014 | 8.730 | 8.910 | 8.670 | 8.690 | 4,917,351 | -0.01(-0.11%) |
Feb 06, 2014 | 8.570 | 8.840 | 8.560 | 8.700 | 3,208,683 | +0.09(+1.05%) |
Feb 05, 2014 | 8.600 | 8.712 | 8.500 | 8.610 | 5,627,863 | -0.11(-1.26%) |
Feb 04, 2014 | 8.630 | 8.780 | 8.500 | 8.720 | 5,439,501 | +0.14(+1.63%) |
Feb 03, 2014 | 8.790 | 8.880 | 8.550 | 8.580 | 7,956,413 | -0.18(-2.05%) |
Jan 31, 2014 | 8.980 | 9.020 | 8.760 | 8.760 | 10,923,472 | -0.23(-2.55%) |
Jan 30, 2014 | 8.900 | 9.091 | 8.860 | 8.989 | 23,273,578 | +0.49(+5.75%) |
Jan 29, 2014 | 8.660 | 9.050 | 8.450 | 8.500 | 9,191,802 | -0.24(-2.75%) |
Jan 28, 2014 | 8.670 | 8.850 | 8.600 | 8.740 | 5,633,930 | +0.10(+1.16%) |
Jan 27, 2014 | 8.910 | 8.970 | 8.550 | 8.640 | 5,562,290 | -0.22(-2.48%) |
Jan 24, 2014 | 9.160 | 9.170 | 8.790 | 8.860 | 4,960,986 | -0.37(-4.01%) |
Jan 23, 2014 | 9.340 | 9.408 | 9.150 | 9.230 | 4,395,221 | -0.14(-1.49%) |
Jan 22, 2014 | 9.160 | 9.448 | 9.070 | 9.370 | 5,858,883 | +0.30(+3.31%) |
Jan 21, 2014 | 9.090 | 9.420 | 8.990 | 9.070 | 9,166,182 | +0.13(+1.45%) |
Jan 17, 2014 | 9.000 | 8.940 | 8.940 | 8.940 | 3,912,000 | -0.06(-0.67%) |
Jan 16, 2014 | 9.000 | 9.100 | 8.940 | 9.000 | 3,266,996 | +0.02(+0.22%) |
Jan 15, 2014 | 9.110 | 9.110 | 8.910 | 8.980 | 5,392,113 | -0.13(-1.43%) |
Jan 14, 2014 | 9.000 | 9.130 | 8.984 | 9.110 | 5,930,851 | +0.15(+1.67%) |
Jan 13, 2014 | 9.140 | 9.180 | 8.900 | 8.960 | 4,934,218 | -0.14(-1.54%) |
Jan 10, 2014 | 8.880 | 9.140 | 8.830 | 9.100 | 7,263,284 | +0.27(+3.06%) |
Jan 09, 2014 | 9.100 | 9.220 | 8.770 | 8.830 | 11,177,913 | -0.17(-1.89%) |
Jan 08, 2014 | 8.680 | 9.060 | 8.550 | 9.000 | 8,600,086 | +0.32(+3.69%) |
Jan 07, 2014 | 8.830 | 8.850 | 8.510 | 8.680 | 7,869,075 | +0.02(+0.23%) |
Jan 06, 2014 | 9.130 | 9.179 | 8.640 | 8.660 | 10,554,375 | -0.39(-4.31%) |
Jan 03, 2014 | 8.630 | 9.095 | 8.620 | 9.050 | 6,975,729 | +0.45(+5.23%) |