Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.650 | 9.160 | 8.370 | 9.100 | 2,064,313 | +1.06(+13.18%) |
Mar 28, 2014 | 7.940 | 8.230 | 7.930 | 8.040 | 302,817 | +0.07(+0.88%) |
Mar 27, 2014 | 7.970 | 8.110 | 7.880 | 7.970 | 431,178 | -0.03(-0.38%) |
Mar 26, 2014 | 8.590 | 8.680 | 8.000 | 8.000 | 475,508 | -0.49(-5.77%) |
Mar 25, 2014 | 8.370 | 8.580 | 8.370 | 8.490 | 431,874 | +0.17(+2.04%) |
Mar 24, 2014 | 8.240 | 8.400 | 8.090 | 8.320 | 623,662 | +0.13(+1.59%) |
Mar 21, 2014 | 8.550 | 8.550 | 8.190 | 8.190 | 394,347 | -0.30(-3.53%) |
Mar 20, 2014 | 8.470 | 8.550 | 8.300 | 8.490 | 308,959 | +0.01(+0.12%) |
Mar 19, 2014 | 8.640 | 8.729 | 8.340 | 8.480 | 286,142 | -0.11(-1.28%) |
Mar 18, 2014 | 8.180 | 8.590 | 8.180 | 8.590 | 347,289 | +0.40(+4.88%) |
Mar 17, 2014 | 8.300 | 8.480 | 8.135 | 8.190 | 426,267 | -0.07(-0.85%) |
Mar 14, 2014 | 8.120 | 8.260 | 8.080 | 8.260 | 295,305 | +0.08(+0.98%) |
Mar 13, 2014 | 8.500 | 8.500 | 8.040 | 8.180 | 583,489 | -0.29(-3.42%) |
Mar 12, 2014 | 8.370 | 8.500 | 8.286 | 8.470 | 321,451 | +0.00(+0.00%) |
Mar 11, 2014 | 8.560 | 8.760 | 8.370 | 8.470 | 308,724 | -0.10(-1.17%) |
Mar 10, 2014 | 8.560 | 8.660 | 8.420 | 8.570 | 353,538 | -0.03(-0.35%) |
Mar 07, 2014 | 8.730 | 8.850 | 8.530 | 8.600 | 222,850 | -0.10(-1.15%) |
Mar 06, 2014 | 8.710 | 8.860 | 8.620 | 8.700 | 335,245 | +0.02(+0.23%) |
Mar 05, 2014 | 8.650 | 8.745 | 8.500 | 8.680 | 343,198 | +0.04(+0.46%) |
Mar 04, 2014 | 8.580 | 8.985 | 8.580 | 8.640 | 489,714 | +0.15(+1.77%) |
Mar 03, 2014 | 8.510 | 8.580 | 8.280 | 8.490 | 461,660 | -0.12(-1.39%) |
Feb 28, 2014 | 8.870 | 8.990 | 8.610 | 8.610 | 491,620 | -0.23(-2.60%) |
Feb 27, 2014 | 8.450 | 9.000 | 8.450 | 8.840 | 1,150,254 | +0.33(+3.88%) |
Feb 26, 2014 | 8.640 | 8.680 | 8.470 | 8.510 | 483,766 | -0.09(-1.05%) |
Feb 25, 2014 | 8.380 | 8.640 | 8.370 | 8.600 | 690,815 | +0.19(+2.26%) |
Feb 24, 2014 | 8.480 | 8.650 | 8.250 | 8.410 | 959,195 | -0.33(-3.78%) |
Feb 21, 2014 | 8.240 | 8.840 | 7.790 | 8.740 | 1,236,773 | +0.53(+6.46%) |
Feb 20, 2014 | 8.200 | 8.250 | 7.920 | 8.210 | 727,054 | +0.06(+0.74%) |
Feb 19, 2014 | 8.200 | 8.270 | 8.041 | 8.150 | 598,939 | -0.06(-0.73%) |
Feb 18, 2014 | 8.210 | 8.310 | 8.000 | 8.210 | 628,974 | +0.05(+0.61%) |
Feb 14, 2014 | 8.120 | 8.160 | 8.160 | 8.160 | 467,200 | +0.04(+0.49%) |
Feb 13, 2014 | 8.010 | 8.240 | 7.830 | 8.120 | 490,255 | +0.06(+0.74%) |
Feb 12, 2014 | 7.690 | 8.100 | 7.690 | 8.060 | 455,775 | +0.39(+5.08%) |
Feb 11, 2014 | 7.560 | 7.710 | 7.485 | 7.670 | 216,061 | +0.11(+1.46%) |
Feb 10, 2014 | 7.630 | 7.670 | 7.460 | 7.560 | 368,185 | -0.11(-1.43%) |
Feb 07, 2014 | 7.740 | 7.900 | 7.640 | 7.670 | 264,905 | -0.03(-0.39%) |
Feb 06, 2014 | 7.540 | 7.830 | 7.540 | 7.700 | 247,400 | +0.19(+2.53%) |
Feb 05, 2014 | 7.560 | 7.650 | 7.450 | 7.510 | 438,272 | -0.07(-0.92%) |
Feb 04, 2014 | 7.660 | 7.750 | 7.540 | 7.580 | 292,123 | -0.01(-0.13%) |
Feb 03, 2014 | 8.010 | 8.232 | 7.500 | 7.590 | 547,717 | -0.46(-5.71%) |
Jan 31, 2014 | 7.950 | 8.210 | 7.890 | 8.050 | 734,073 | -0.05(-0.62%) |
Jan 30, 2014 | 7.990 | 8.160 | 7.940 | 8.100 | 343,382 | +0.18(+2.27%) |
Jan 29, 2014 | 8.010 | 8.080 | 7.700 | 7.920 | 455,559 | -0.20(-2.46%) |
Jan 28, 2014 | 7.930 | 8.140 | 7.900 | 8.120 | 489,091 | +0.19(+2.40%) |
Jan 27, 2014 | 8.000 | 8.130 | 7.610 | 7.930 | 648,814 | -0.07(-0.88%) |
Jan 24, 2014 | 8.380 | 8.380 | 7.810 | 8.000 | 695,754 | -0.42(-4.99%) |
Jan 23, 2014 | 8.210 | 8.420 | 7.990 | 8.420 | 662,674 | +0.20(+2.43%) |
Jan 22, 2014 | 7.820 | 8.230 | 7.774 | 8.220 | 685,437 | +0.38(+4.85%) |
Jan 21, 2014 | 7.770 | 7.880 | 7.750 | 7.840 | 322,028 | +0.09(+1.16%) |
Jan 17, 2014 | 7.960 | 7.750 | 7.750 | 7.750 | 345,100 | -0.22(-2.76%) |
Jan 16, 2014 | 7.670 | 8.040 | 7.567 | 7.970 | 407,596 | +0.24(+3.10%) |
Jan 15, 2014 | 7.850 | 7.850 | 7.700 | 7.730 | 398,668 | -0.12(-1.53%) |
Jan 14, 2014 | 7.600 | 7.920 | 7.470 | 7.850 | 362,089 | +0.24(+3.15%) |
Jan 13, 2014 | 7.710 | 7.749 | 7.530 | 7.610 | 348,900 | -0.12(-1.55%) |
Jan 10, 2014 | 7.550 | 7.840 | 7.550 | 7.730 | 410,839 | +0.20(+2.66%) |
Jan 09, 2014 | 7.430 | 7.560 | 7.310 | 7.530 | 267,977 | +0.12(+1.62%) |
Jan 08, 2014 | 7.390 | 7.528 | 7.250 | 7.410 | 387,754 | +0.00(+0.00%) |
Jan 07, 2014 | 7.660 | 7.750 | 7.400 | 7.410 | 313,668 | -0.24(-3.14%) |
Jan 06, 2014 | 7.650 | 7.880 | 7.610 | 7.650 | 701,444 | +0.02(+0.26%) |
Jan 03, 2014 | 7.500 | 7.870 | 7.500 | 7.630 | 665,931 | +0.10(+1.33%) |