Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.681 | 8.693 | 8.591 | 8.645 | 3,757,421 | +0.32(+3.86%) |
Mar 28, 2014 | 8.329 | 8.372 | 8.271 | 8.323 | 2,272,274 | -0.03(-0.36%) |
Mar 27, 2014 | 8.384 | 8.402 | 8.305 | 8.353 | 2,421,539 | +0.04(+0.51%) |
Mar 26, 2014 | 8.396 | 8.414 | 8.287 | 8.311 | 5,419,107 | -0.05(-0.65%) |
Mar 25, 2014 | 8.353 | 8.390 | 8.287 | 8.365 | 2,834,391 | +0.06(+0.73%) |
Mar 24, 2014 | 8.396 | 8.402 | 8.220 | 8.305 | 2,514,285 | -0.05(-0.58%) |
Mar 21, 2014 | 8.554 | 8.578 | 8.326 | 8.353 | 3,669,127 | -0.32(-3.64%) |
Mar 20, 2014 | 8.493 | 8.711 | 8.487 | 8.669 | 2,861,961 | +0.22(+2.58%) |
Mar 19, 2014 | 8.578 | 8.584 | 8.372 | 8.450 | 2,635,520 | -0.07(-0.85%) |
Mar 18, 2014 | 8.499 | 8.608 | 8.493 | 8.523 | 2,091,743 | +0.05(+0.57%) |
Mar 17, 2014 | 8.420 | 8.487 | 8.408 | 8.475 | 3,192,222 | +0.33(+4.02%) |
Mar 14, 2014 | 8.135 | 8.220 | 8.080 | 8.147 | 9,025,678 | -0.18(-2.11%) |
Mar 13, 2014 | 8.651 | 8.663 | 8.281 | 8.323 | 4,313,006 | -0.36(-4.19%) |
Mar 12, 2014 | 8.608 | 8.748 | 8.566 | 8.687 | 3,088,629 | +0.04(+0.49%) |
Mar 11, 2014 | 8.717 | 8.772 | 8.645 | 8.645 | 5,649,839 | +0.05(+0.64%) |
Mar 10, 2014 | 8.626 | 8.663 | 8.481 | 8.590 | 3,476,824 | -0.07(-0.77%) |
Mar 07, 2014 | 8.748 | 8.760 | 8.569 | 8.657 | 3,323,792 | -0.12(-1.31%) |
Mar 06, 2014 | 8.748 | 8.796 | 8.723 | 8.772 | 2,638,856 | +0.13(+1.47%) |
Mar 05, 2014 | 8.651 | 8.693 | 8.614 | 8.645 | 1,794,561 | -0.04(-0.42%) |
Mar 04, 2014 | 8.626 | 8.705 | 8.589 | 8.681 | 4,213,891 | +0.34(+4.07%) |
Mar 03, 2014 | 8.396 | 8.469 | 8.293 | 8.341 | 4,462,897 | -0.47(-5.30%) |
Feb 28, 2014 | 8.802 | 8.905 | 8.760 | 8.808 | 2,140,865 | +0.04(+0.48%) |
Feb 27, 2014 | 8.687 | 8.790 | 8.649 | 8.766 | 1,195,337 | +0.05(+0.56%) |
Feb 26, 2014 | 8.778 | 8.784 | 8.681 | 8.717 | 1,912,670 | -0.10(-1.17%) |
Feb 25, 2014 | 8.875 | 8.899 | 8.802 | 8.820 | 2,191,553 | +0.01(+0.14%) |
Feb 24, 2014 | 8.772 | 8.875 | 8.754 | 8.808 | 1,485,130 | +0.05(+0.62%) |
Feb 21, 2014 | 8.784 | 8.802 | 8.736 | 8.754 | 1,363,076 | +0.01(+0.14%) |
Feb 20, 2014 | 8.681 | 8.760 | 8.657 | 8.742 | 1,881,851 | +0.08(+0.98%) |
Feb 19, 2014 | 8.723 | 8.784 | 8.645 | 8.657 | 2,460,478 | -0.20(-2.26%) |
Feb 18, 2014 | 8.863 | 8.884 | 8.827 | 8.857 | 2,223,558 | +0.04(+0.41%) |
Feb 14, 2014 | 8.790 | 8.820 | 8.820 | 8.820 | 1,416,835 | +0.06(+0.69%) |
Feb 13, 2014 | 8.638 | 8.778 | 8.626 | 8.760 | 2,357,652 | +0.02(+0.28%) |
Feb 12, 2014 | 8.772 | 8.814 | 8.671 | 8.736 | 3,883,759 | +0.28(+3.30%) |
Feb 11, 2014 | 8.335 | 8.475 | 8.323 | 8.456 | 1,988,197 | +0.10(+1.16%) |
Feb 10, 2014 | 8.438 | 8.365 | 8.299 | 8.359 | 5,805,874 | -0.08(-0.93%) |
Feb 07, 2014 | 8.359 | 8.463 | 8.293 | 8.438 | 2,120,604 | +0.08(+1.02%) |
Feb 06, 2014 | 8.250 | 8.378 | 8.244 | 8.353 | 2,655,311 | +0.16(+1.92%) |
Feb 05, 2014 | 8.129 | 8.208 | 8.105 | 8.196 | 3,217,794 | +0.22(+2.74%) |
Feb 04, 2014 | 8.002 | 8.037 | 7.950 | 7.977 | 2,403,576 | +0.16(+2.10%) |
Feb 03, 2014 | 8.002 | 8.026 | 7.801 | 7.813 | 4,572,866 | -0.20(-2.50%) |
Jan 31, 2014 | 7.971 | 8.099 | 7.944 | 8.014 | 3,333,651 | -0.28(-3.37%) |
Jan 30, 2014 | 8.287 | 8.299 | 8.180 | 8.293 | 1,667,825 | +0.06(+0.74%) |
Jan 29, 2014 | 8.220 | 8.329 | 8.202 | 8.232 | 2,083,252 | -0.24(-2.86%) |
Jan 28, 2014 | 8.408 | 8.481 | 8.390 | 8.475 | 1,930,658 | +0.31(+3.79%) |
Jan 27, 2014 | 8.262 | 8.268 | 8.092 | 8.165 | 3,526,847 | +0.01(+0.15%) |
Jan 24, 2014 | 8.365 | 8.372 | 8.153 | 8.153 | 3,441,019 | -0.40(-4.68%) |
Jan 23, 2014 | 8.651 | 8.657 | 8.511 | 8.554 | 3,363,467 | -0.05(-0.56%) |
Jan 22, 2014 | 8.602 | 8.620 | 8.572 | 8.602 | 2,773,544 | -0.13(-1.53%) |
Jan 21, 2014 | 8.754 | 8.760 | 8.657 | 8.736 | 2,167,087 | -0.12(-1.37%) |
Jan 17, 2014 | 8.881 | 8.857 | 8.857 | 8.857 | 1,201,549 | -0.08(-0.95%) |
Jan 16, 2014 | 8.978 | 9.009 | 8.893 | 8.942 | 2,598,456 | -0.11(-1.21%) |
Jan 15, 2014 | 8.942 | 9.057 | 8.984 | 9.051 | 2,669,750 | +0.11(+1.22%) |
Jan 14, 2014 | 8.863 | 8.972 | 8.827 | 8.942 | 3,279,851 | +0.25(+2.86%) |
Jan 13, 2014 | 8.748 | 8.817 | 8.672 | 8.693 | 2,847,935 | -0.06(-0.69%) |
Jan 10, 2014 | 8.760 | 8.851 | 8.720 | 8.754 | 3,236,253 | +0.03(+0.35%) |
Jan 09, 2014 | 8.754 | 8.778 | 8.638 | 8.723 | 3,968,191 | -0.01(-0.07%) |
Jan 08, 2014 | 8.705 | 8.748 | 8.651 | 8.729 | 4,346,715 | +0.17(+1.98%) |
Jan 07, 2014 | 8.469 | 8.572 | 8.456 | 8.560 | 3,321,069 | +0.27(+3.22%) |
Jan 06, 2014 | 8.311 | 8.317 | 8.245 | 8.293 | 5,294,415 | -0.03(-0.36%) |
Jan 03, 2014 | 8.335 | 8.365 | 8.312 | 8.323 | 1,411,971 | -0.07(-0.80%) |