Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.160 | 8.440 | 8.160 | 8.310 | 16,697 | +0.26(+3.23%) |
Mar 28, 2014 | 7.770 | 8.330 | 7.580 | 8.050 | 21,769 | +0.05(+0.63%) |
Mar 27, 2014 | 8.370 | 8.370 | 7.920 | 8.000 | 52,893 | -0.49(-5.77%) |
Mar 26, 2014 | 8.750 | 8.750 | 8.310 | 8.490 | 23,692 | -0.32(-3.63%) |
Mar 25, 2014 | 8.750 | 8.990 | 8.505 | 8.810 | 41,660 | +0.10(+1.15%) |
Mar 24, 2014 | 8.810 | 9.170 | 8.500 | 8.710 | 120,651 | -0.10(-1.14%) |
Mar 21, 2014 | 8.700 | 8.810 | 8.700 | 8.810 | 42,463 | +0.17(+1.97%) |
Mar 20, 2014 | 8.750 | 8.800 | 8.610 | 8.640 | 14,079 | -0.11(-1.26%) |
Mar 19, 2014 | 8.680 | 8.750 | 8.520 | 8.750 | 18,297 | +0.09(+1.04%) |
Mar 18, 2014 | 8.750 | 8.750 | 8.510 | 8.660 | 16,493 | -0.04(-0.46%) |
Mar 17, 2014 | 8.510 | 8.750 | 8.500 | 8.700 | 66,291 | +0.20(+2.35%) |
Mar 14, 2014 | 8.350 | 8.630 | 8.350 | 8.500 | 52,908 | +0.08(+0.91%) |
Mar 13, 2014 | 8.431 | 8.440 | 8.266 | 8.423 | 70,095 | -0.07(-0.85%) |
Mar 12, 2014 | 8.401 | 8.500 | 8.400 | 8.495 | 34,370 | +0.06(+0.66%) |
Mar 11, 2014 | 8.490 | 8.654 | 8.160 | 8.440 | 53,681 | +0.02(+0.24%) |
Mar 10, 2014 | 8.430 | 8.430 | 8.234 | 8.420 | 10,228 | -0.01(-0.12%) |
Mar 07, 2014 | 8.200 | 8.463 | 8.200 | 8.430 | 13,618 | +0.09(+1.08%) |
Mar 06, 2014 | 8.390 | 8.390 | 8.270 | 8.340 | 6,000 | +0.02(+0.24%) |
Mar 05, 2014 | 8.365 | 8.390 | 8.280 | 8.320 | 21,184 | +0.04(+0.48%) |
Mar 04, 2014 | 8.350 | 8.390 | 8.200 | 8.280 | 14,238 | -0.05(-0.60%) |
Mar 03, 2014 | 8.120 | 8.330 | 8.120 | 8.330 | 33,636 | -0.07(-0.83%) |
Feb 28, 2014 | 7.990 | 8.800 | 7.890 | 8.400 | 112,081 | +0.51(+6.46%) |
Feb 27, 2014 | 7.760 | 7.980 | 7.760 | 7.890 | 24,994 | +0.16(+2.07%) |
Feb 26, 2014 | 7.800 | 7.990 | 7.520 | 7.730 | 41,646 | +0.03(+0.39%) |
Feb 25, 2014 | 7.430 | 7.760 | 7.140 | 7.700 | 15,657 | +0.20(+2.67%) |
Feb 24, 2014 | 7.550 | 7.990 | 7.190 | 7.500 | 27,621 | -0.20(-2.60%) |
Feb 21, 2014 | 7.500 | 7.700 | 7.200 | 7.700 | 24,820 | +0.27(+3.63%) |
Feb 20, 2014 | 7.430 | 7.430 | 7.210 | 7.430 | 2,200 | +0.06(+0.81%) |
Feb 19, 2014 | 7.229 | 7.500 | 7.080 | 7.370 | 21,731 | +0.14(+1.94%) |
Feb 18, 2014 | 7.018 | 7.258 | 7.018 | 7.230 | 1,701 | -0.07(-0.96%) |
Feb 14, 2014 | 7.010 | 7.300 | 7.300 | 7.300 | 8,100 | +0.16(+2.24%) |
Feb 13, 2014 | 6.940 | 7.200 | 6.940 | 7.140 | 5,521 | +0.07(+0.99%) |
Feb 12, 2014 | 6.690 | 7.100 | 6.690 | 7.070 | 12,110 | +0.37(+5.52%) |
Feb 11, 2014 | 6.570 | 6.700 | 6.400 | 6.700 | 15,811 | +0.15(+2.29%) |
Feb 10, 2014 | 6.500 | 6.560 | 6.490 | 6.550 | 4,162 | +0.20(+3.15%) |
Feb 07, 2014 | 6.400 | 6.400 | 6.200 | 6.350 | 8,030 | +0.05(+0.79%) |
Feb 06, 2014 | 6.290 | 6.440 | 6.280 | 6.300 | 15,162 | +0.04(+0.64%) |
Feb 05, 2014 | 6.570 | 6.570 | 6.130 | 6.260 | 31,593 | -0.32(-4.86%) |
Feb 04, 2014 | 6.610 | 6.680 | 6.450 | 6.580 | 11,547 | -0.08(-1.20%) |
Feb 03, 2014 | 6.940 | 6.940 | 6.660 | 6.660 | 24,800 | -0.24(-3.48%) |
Jan 31, 2014 | 6.970 | 7.020 | 6.800 | 6.900 | 7,011 | -0.18(-2.54%) |
Jan 30, 2014 | 7.000 | 7.080 | 6.810 | 7.080 | 3,741 | +0.20(+2.92%) |
Jan 29, 2014 | 7.000 | 7.000 | 6.800 | 6.879 | 4,950 | -0.28(-3.92%) |
Jan 28, 2014 | 7.050 | 7.160 | 7.050 | 7.160 | 4,167 | +0.20(+2.87%) |
Jan 27, 2014 | 7.090 | 7.090 | 6.650 | 6.960 | 20,607 | -0.18(-2.52%) |
Jan 24, 2014 | 7.330 | 7.330 | 7.080 | 7.140 | 15,883 | -0.26(-3.51%) |
Jan 23, 2014 | 7.457 | 7.480 | 6.950 | 7.400 | 21,834 | +0.04(+0.54%) |
Jan 22, 2014 | 7.620 | 7.620 | 7.170 | 7.360 | 19,831 | -0.34(-4.42%) |
Jan 21, 2014 | 7.970 | 7.970 | 7.550 | 7.700 | 37,003 | -0.18(-2.28%) |
Jan 17, 2014 | 7.800 | 7.880 | 7.880 | 7.880 | 132,700 | +0.11(+1.42%) |
Jan 16, 2014 | 7.990 | 7.990 | 7.300 | 7.770 | 108,966 | -0.12(-1.52%) |
Jan 15, 2014 | 6.970 | 8.050 | 7.100 | 7.890 | 284,106 | +0.92(+13.20%) |
Jan 14, 2014 | 7.410 | 7.410 | 6.520 | 6.970 | 49,893 | +0.51(+7.89%) |
Jan 13, 2014 | 6.550 | 6.650 | 6.330 | 6.460 | 96,767 | -0.07(-1.07%) |
Jan 10, 2014 | 6.550 | 6.550 | 6.300 | 6.530 | 45,379 | -0.02(-0.31%) |
Jan 09, 2014 | 6.500 | 6.600 | 6.390 | 6.550 | 27,190 | +0.05(+0.77%) |
Jan 08, 2014 | 6.400 | 6.820 | 6.400 | 6.500 | 38,862 | +0.15(+2.36%) |
Jan 07, 2014 | 6.450 | 6.480 | 6.250 | 6.350 | 26,217 | -0.04(-0.63%) |
Jan 06, 2014 | 6.400 | 6.440 | 6.310 | 6.390 | 17,838 | -0.10(-1.54%) |
Jan 03, 2014 | 6.400 | 6.750 | 6.360 | 6.490 | 38,947 | +0.10(+1.56%) |